5 DAY PERFORMANCE
+45.16%
1 MONTH PERFORMANCE
+26.84%
3 MONTH PERFORMANCE
+36.31%
6 MONTH PERFORMANCE
-4.49%
YEAR-TO-DATE PERFORMANCE
-17.76%
1 YEAR PERFORMANCE
+30.95%
Insmed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $135.00 | $131.15 (-2.85%) | $135.00 | $130.04 | 351.72 K | |
| 08/06/2026 | $128.22 | $132.55 (3.38%) | $137.70 | $126.15 | 12.04 M | $28.81 B |
| 08/05/2026 | $99.16 | $99.02 (-0.14%) | $100.95 | $98.64 | 4.90 M | $21.52 B |
| 08/04/2026 | $98.98 | $98.75 (-0.23%) | $99.48 | $97.86 | 4.29 M | $21.46 B |
| 08/03/2026 | $98.20 | $98.45 (0.25%) | $100.00 | $96.42 | 3.55 M | $21.40 B |
| 07/31/2026 | $101.25 | $98.60 (-2.62%) | $101.91 | $97.05 | 2.90 M | $21.25 B |
| 07/30/2026 | $101.63 | $101.49 (-0.14%) | $102.10 | $99.03 | 3.36 M | $21.87 B |
| 07/29/2026 | $103.98 | $103.12 (-0.83%) | $106.26 | $102.81 | 2.20 M | $22.22 B |
| 07/28/2026 | $104.73 | $104.13 (-0.57%) | $105.76 | $103.18 | 1.95 M | $22.44 B |
| 07/27/2026 | $106.93 | $104.73 (-2.06%) | $107.37 | $104.50 | 1.90 M | $22.57 B |
| 07/24/2026 | $106.49 | $106.92 (0.4%) | $108.27 | $105.77 | 1.91 M | $23.04 B |
| 07/23/2026 | $105.80 | $107.41 (1.52%) | $107.88 | $105.09 | 1.75 M | $23.14 B |
| 07/22/2026 | $109.47 | $106.64 (-2.59%) | $109.99 | $106.12 | 1.77 M | $22.98 B |
| 07/21/2026 | $107.87 | $108.62 (0.7%) | $109.42 | $106.41 | 2.45 M | $23.40 B |
| 07/20/2026 | $108.24 | $107.02 (-1.13%) | $109.80 | $106.63 | 2.02 M | $23.06 B |
| 07/17/2026 | $105.20 | $108.32 (2.97%) | $110.58 | $105.20 | 2.00 M | $23.34 B |
| 07/16/2026 | $109.93 | $107.46 (-2.25%) | $110.30 | $105.07 | 2.75 M | $23.15 B |
| 07/15/2026 | $111.00 | $109.81 (-1.07%) | $111.60 | $108.34 | 2.12 M | $23.66 B |
| 07/14/2026 | $109.14 | $110.11 (0.89%) | $110.67 | $107.33 | 1.85 M | $23.73 B |
| 07/13/2026 | $114.25 | $109.14 (-4.47%) | $115.55 | $108.02 | 2.83 M | $23.52 B |
| 07/10/2026 | $118.09 | $115.61 (-2.1%) | $118.94 | $112.80 | 2.93 M | $24.91 B |
| 07/09/2026 | $116.44 | $118.26 (1.56%) | $119.54 | $116.01 | 3.17 M | $25.48 B |
| 07/08/2026 | $111.93 | $116.53 (4.11%) | $116.99 | $111.01 | 2.84 M | $25.11 B |
| 07/07/2026 | $113.21 | $112.84 (-0.33%) | $114.69 | $111.47 | 1.67 M | $24.31 B |
| 07/06/2026 | $110.60 | $111.54 (0.85%) | $112.57 | $108.55 | 2.23 M | $24.03 B |
| 07/02/2026 | $107.50 | $111.60 (3.81%) | $111.92 | $107.06 | 2.77 M | $24.05 B |
| 07/01/2026 | $107.68 | $107.00 (-0.63%) | $109.19 | $106.01 | 2.40 M | $23.06 B |
| 06/30/2026 | $105.84 | $106.62 (0.74%) | $108.67 | $104.64 | 3.36 M | $22.97 B |
| 06/29/2026 | $105.36 | $104.74 (-0.59%) | $106.39 | $103.08 | 2.75 M | $22.57 B |
| 06/26/2026 | $105.11 | $103.38 (-1.65%) | $108.14 | $102.59 | 6.26 M | $22.28 B |
| 06/25/2026 | $103.00 | $104.47 (1.43%) | $107.49 | $101.67 | 4.42 M | $22.51 B |
| 06/24/2026 | $103.40 | $103.46 (0.06%) | $107.20 | $102.31 | 3.14 M | $22.29 B |
| 06/23/2026 | $98.84 | $102.15 (3.35%) | $103.15 | $97.60 | 4.20 M | $22.01 B |
| 06/22/2026 | $95.82 | $98.61 (2.91%) | $99.88 | $95.27 | 4.26 M | $21.25 B |
| 06/18/2026 | $100.11 | $95.80 (-4.31%) | $100.25 | $94.00 | 23.38 M | $20.64 B |
| 06/17/2026 | $95.18 | $98.45 (3.44%) | $99.15 | $94.22 | 3.47 M | $21.21 B |
| 06/16/2026 | $97.50 | $95.52 (-2.03%) | $98.10 | $93.92 | 3.42 M | $20.58 B |
| 06/15/2026 | $98.85 | $97.46 (-1.41%) | $100.17 | $97.04 | 3.79 M | $21.00 B |
| 06/12/2026 | $95.12 | $97.85 (2.87%) | $98.51 | $93.92 | 4.53 M | $21.08 B |
| 06/11/2026 | $92.30 | $96.72 (4.79%) | $98.18 | $91.37 | 5.11 M | $20.84 B |
| 06/10/2026 | $98.28 | $91.88 (-6.51%) | $99.25 | $90.39 | 5.43 M | $19.80 B |
| 06/09/2026 | $95.75 | $99.04 (3.44%) | $99.55 | $95.43 | 4.24 M | $21.34 B |
| 06/08/2026 | $94.45 | $94.17 (-0.3%) | $96.77 | $92.07 | 5.01 M | $20.29 B |
| 06/05/2026 | $103.78 | $94.22 (-9.21%) | $105.00 | $92.81 | 7.96 M | $20.30 B |
| 06/04/2026 | $103.39 | $104.92 (1.48%) | $105.29 | $102.89 | 1.85 M | $22.61 B |
| 06/03/2026 | $102.27 | $103.86 (1.55%) | $105.20 | $101.73 | 2.98 M | $22.38 B |
| 06/02/2026 | $104.09 | $103.73 (-0.35%) | $104.45 | $100.56 | 2.41 M | $22.35 B |
| 06/01/2026 | $106.09 | $106.03 (-0.06%) | $106.79 | $102.81 | 3.36 M | $22.85 B |
| 05/29/2026 | $107.85 | $106.91 (-0.87%) | $108.46 | $106.26 | 4.53 M | $23.04 B |
| 05/28/2026 | $106.90 | $108.37 (1.38%) | $109.95 | $106.10 | 2.23 M | $23.35 B |
| 05/27/2026 | $107.80 | $106.40 (-1.3%) | $109.78 | $106.04 | 3.09 M | $22.93 B |
| 05/26/2026 | $107.82 | $108.87 (0.97%) | $109.74 | $105.00 | 2.27 M | $23.46 B |
| 05/22/2026 | $108.47 | $106.24 (-2.06%) | $110.83 | $106.20 | 2.43 M | $22.89 B |
| 05/21/2026 | $107.55 | $109.53 (1.84%) | $110.96 | $106.56 | 3.69 M | $23.60 B |
| 05/20/2026 | $108.67 | $107.91 (-0.7%) | $109.96 | $106.71 | 2.99 M | $23.25 B |
| 05/19/2026 | $107.81 | $107.41 (-0.37%) | $109.75 | $105.01 | 3.65 M | $23.14 B |
| 05/18/2026 | $107.36 | $107.15 (-0.2%) | $107.74 | $104.48 | 3.83 M | $23.09 B |
| 05/15/2026 | $114.30 | $109.14 (-4.51%) | $114.51 | $108.22 | 3.69 M | $23.52 B |
| 05/14/2026 | $117.54 | $115.62 (-1.63%) | $119.12 | $114.88 | 2.76 M | $24.91 B |
| 05/13/2026 | $117.50 | $117.99 (0.42%) | $122.94 | $112.00 | 6.73 M | $25.42 B |
| 05/12/2026 | $103.65 | $116.00 (11.92%) | $117.63 | $103.46 | 8.27 M | $24.99 B |
| 05/11/2026 | $100.00 | $103.89 (3.89%) | $108.20 | $98.90 | 7.90 M | $22.38 B |
| 05/08/2026 | $108.01 | $101.35 (-6.17%) | $108.63 | $98.98 | 8.59 M | $21.84 B |
| 05/07/2026 | $116.91 | $105.00 (-10.19%) | $125.36 | $103.50 | 13.72 M | $22.62 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.
