5 DAY PERFORMANCE
-23.35%
1 MONTH PERFORMANCE
-17.15%
3 MONTH PERFORMANCE
+6.77%
6 MONTH PERFORMANCE
+122.35%
YEAR-TO-DATE PERFORMANCE
+127.64%
1 YEAR PERFORMANCE
+115.97%
Insmed Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $206.69 | $196.55 (-4.91%) | $206.69 | $195.54 | 3.50 M | $41.62 B |
| 12/05/2025 | $204.68 | $204.00 (-0.33%) | $206.56 | $203.15 | 2.16 M | $43.20 B |
| 12/04/2025 | $207.58 | $205.04 (-1.22%) | $208.81 | $202.68 | 1.86 M | $43.42 B |
| 12/03/2025 | $206.60 | $206.78 (0.09%) | $207.61 | $203.33 | 2.54 M | $43.79 B |
| 12/02/2025 | $212.08 | $206.60 (-2.58%) | $212.75 | $206.10 | 1.38 M | $43.75 B |
| 12/01/2025 | $206.80 | $211.41 (2.23%) | $212.58 | $205.00 | 1.87 M | $44.77 B |
| 11/28/2025 | $206.22 | $207.77 (0.75%) | $208.05 | $202.88 | 1.05 M | $44.00 B |
| 11/26/2025 | $208.49 | $204.51 (-1.91%) | $209.00 | $202.27 | 2.05 M | $43.31 B |
| 11/25/2025 | $206.93 | $209.02 (1.01%) | $209.77 | $205.23 | 2.20 M | $44.26 B |
| 11/24/2025 | $202.43 | $206.93 (2.22%) | $208.72 | $199.52 | 15.71 M | $43.82 B |
| 11/21/2025 | $199.10 | $198.76 (-0.17%) | $201.44 | $194.65 | 2.63 M | $42.09 B |
| 11/20/2025 | $204.35 | $199.64 (-2.3%) | $208.00 | $199.00 | 2.33 M | $42.28 B |
| 11/19/2025 | $201.08 | $203.56 (1.23%) | $205.11 | $200.19 | 1.58 M | $43.11 B |
| 11/18/2025 | $195.80 | $201.62 (2.97%) | $203.65 | $195.51 | 2.41 M | $42.69 B |
| 11/17/2025 | $192.58 | $197.40 (2.5%) | $197.88 | $191.83 | 1.88 M | $41.80 B |
| 11/14/2025 | $188.09 | $193.22 (2.73%) | $197.45 | $187.55 | 2.55 M | $40.92 B |
| 11/13/2025 | $193.78 | $190.96 (-1.46%) | $196.47 | $190.58 | 2.16 M | $40.44 B |
| 11/12/2025 | $192.61 | $194.39 (0.92%) | $196.33 | $191.90 | 1.60 M | $41.16 B |
| 11/11/2025 | $189.93 | $193.69 (1.98%) | $193.93 | $187.61 | 1.76 M | $41.02 B |
| 11/10/2025 | $189.67 | $191.92 (1.19%) | $192.39 | $185.69 | 2.08 M | $40.64 B |
| 11/07/2025 | $184.10 | $189.70 (3.04%) | $189.82 | $182.53 | 2.19 M | $40.17 B |
| 11/06/2025 | $186.77 | $185.68 (-0.58%) | $188.45 | $183.81 | 1.86 M | $39.32 B |
| 11/05/2025 | $182.92 | $186.88 (2.16%) | $189.31 | $182.09 | 1.64 M | $39.57 B |
| 11/04/2025 | $185.28 | $182.77 (-1.35%) | $187.88 | $182.58 | 2.05 M | $38.70 B |
| 11/03/2025 | $187.90 | $186.23 (-0.89%) | $188.56 | $178.76 | 3.08 M | $39.44 B |
| 10/31/2025 | $194.57 | $189.60 (-2.55%) | $197.08 | $187.02 | 3.16 M | $40.15 B |
| 10/30/2025 | $171.26 | $194.22 (13.41%) | $194.70 | $167.00 | 6.73 M | $41.13 B |
| 10/29/2025 | $166.48 | $166.95 (0.28%) | $167.78 | $163.82 | 2.80 M | $35.35 B |
| 10/28/2025 | $164.02 | $165.29 (0.77%) | $167.07 | $163.11 | 1.17 M | $35.00 B |
| 10/27/2025 | $162.05 | $164.02 (1.22%) | $164.14 | $160.53 | 1.47 M | $34.73 B |
| 10/24/2025 | $161.84 | $159.66 (-1.35%) | $162.29 | $158.81 | 1.11 M | $30.22 B |
| 10/23/2025 | $159.41 | $160.12 (0.45%) | $160.30 | $154.79 | 2.44 M | $30.31 B |
| 10/22/2025 | $165.90 | $160.40 (-3.32%) | $166.62 | $159.65 | 2.43 M | $30.36 B |
| 10/21/2025 | $166.90 | $165.31 (-0.95%) | $168.09 | $162.80 | 1.73 M | $31.29 B |
| 10/20/2025 | $167.17 | $167.91 (0.44%) | $168.22 | $163.42 | 1.39 M | $31.79 B |
| 10/17/2025 | $163.80 | $165.76 (1.2%) | $166.04 | $161.19 | 1.39 M | $31.38 B |
| 10/16/2025 | $163.95 | $163.19 (-0.46%) | $166.40 | $162.37 | 1.91 M | $30.89 B |
| 10/15/2025 | $162.20 | $163.54 (0.83%) | $165.76 | $161.65 | 2.19 M | $30.96 B |
| 10/14/2025 | $163.99 | $161.38 (-1.59%) | $164.34 | $161.34 | 1.07 M | $30.55 B |
| 10/13/2025 | $163.22 | $163.94 (0.44%) | $166.44 | $162.08 | 1.46 M | $31.03 B |
| 10/10/2025 | $164.11 | $162.33 (-1.08%) | $164.23 | $161.31 | 2.03 M | $30.73 B |
| 10/09/2025 | $162.16 | $164.40 (1.38%) | $164.58 | $161.03 | 1.41 M | $31.12 B |
| 10/08/2025 | $161.90 | $161.81 (-0.06%) | $163.22 | $159.78 | 1.95 M | $30.63 B |
| 10/07/2025 | $156.87 | $162.32 (3.47%) | $162.44 | $156.87 | 1.63 M | $30.73 B |
| 10/06/2025 | $157.98 | $158.28 (0.19%) | $160.62 | $156.93 | 1.73 M | $29.96 B |
| 10/03/2025 | $153.00 | $157.16 (2.72%) | $158.19 | $151.77 | 3.49 M | $29.75 B |
| 10/02/2025 | $148.70 | $152.80 (2.76%) | $152.85 | $145.24 | 2.29 M | $28.93 B |
| 10/01/2025 | $144.70 | $147.28 (1.78%) | $148.16 | $143.18 | 2.03 M | $27.88 B |
| 09/30/2025 | $141.63 | $144.01 (1.68%) | $145.41 | $141.00 | 2.65 M | $27.26 B |
| 09/29/2025 | $137.19 | $141.65 (3.25%) | $141.81 | $136.62 | 2.56 M | $26.81 B |
| 09/26/2025 | $136.86 | $137.03 (0.12%) | $137.04 | $134.01 | 1.39 M | $25.94 B |
| 09/25/2025 | $140.55 | $135.59 (-3.53%) | $140.65 | $135.08 | 2.17 M | $25.67 B |
| 09/24/2025 | $144.97 | $141.00 (-2.74%) | $145.56 | $140.87 | 1.46 M | $26.69 B |
| 09/23/2025 | $144.71 | $145.38 (0.46%) | $146.29 | $143.83 | 1.61 M | $27.52 B |
| 09/22/2025 | $144.76 | $145.03 (0.19%) | $146.71 | $144.03 | 2.90 M | $27.45 B |
| 09/19/2025 | $145.51 | $144.76 (-0.52%) | $146.37 | $142.88 | 5.62 M | $27.40 B |
| 09/18/2025 | $144.76 | $145.86 (0.76%) | $146.50 | $143.82 | 1.84 M | $27.61 B |
| 09/17/2025 | $145.90 | $144.78 (-0.77%) | $146.50 | $143.76 | 1.73 M | $27.41 B |
| 09/16/2025 | $142.94 | $144.75 (1.27%) | $144.84 | $141.77 | 1.45 M | $27.40 B |
| 09/15/2025 | $145.40 | $143.14 (-1.55%) | $145.40 | $138.73 | 1.98 M | $27.10 B |
| 09/12/2025 | $146.00 | $145.93 (-0.05%) | $148.22 | $144.00 | 1.93 M | $27.62 B |
| 09/11/2025 | $146.42 | $145.79 (-0.43%) | $147.10 | $144.93 | 1.61 M | $27.60 B |
| 09/10/2025 | $148.15 | $145.93 (-1.5%) | $148.32 | $143.76 | 1.52 M | $27.62 B |
| 09/09/2025 | $146.88 | $147.20 (0.22%) | $149.08 | $145.25 | 1.46 M | $27.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
