5 DAY PERFORMANCE
+49.41%
1 MONTH PERFORMANCE
+34.72%
3 MONTH PERFORMANCE
-0.59%
6 MONTH PERFORMANCE
-19.03%
YEAR-TO-DATE PERFORMANCE
-17.76%
1 YEAR PERFORMANCE
+35.77%
Insmed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $138.46 | $137.09 (-0.99%) | $142.58 | $136.73 | 2.30 M | $29.54 B |
| 05/05/2026 | $140.86 | $139.44 (-1.01%) | $142.90 | $138.41 | 1.24 M | $30.04 B |
| 05/04/2026 | $133.88 | $140.01 (4.58%) | $141.28 | $133.46 | 1.88 M | $30.17 B |
| 05/01/2026 | $135.65 | $133.26 (-1.76%) | $137.62 | $132.39 | 1.56 M | $28.71 B |
| 04/30/2026 | $136.00 | $136.33 (0.24%) | $137.22 | $134.94 | 1.34 M | $29.37 B |
| 04/29/2026 | $134.42 | $135.03 (0.45%) | $136.98 | $132.77 | 1.49 M | $29.09 B |
| 04/28/2026 | $136.54 | $134.94 (-1.17%) | $138.79 | $132.57 | 1.36 M | $29.08 B |
| 04/27/2026 | $135.58 | $135.98 (0.3%) | $139.54 | $135.18 | 1.12 M | $29.30 B |
| 04/24/2026 | $142.29 | $135.17 (-5%) | $143.27 | $134.59 | 2.50 M | $29.12 B |
| 04/23/2026 | $144.48 | $143.83 (-0.45%) | $145.43 | $142.06 | 1.15 M | $30.99 B |
| 04/22/2026 | $142.39 | $144.48 (1.47%) | $145.32 | $141.43 | 1.82 M | $31.13 B |
| 04/21/2026 | $142.42 | $140.98 (-1.01%) | $144.07 | $139.59 | 1.59 M | $30.38 B |
| 04/20/2026 | $143.30 | $142.82 (-0.33%) | $144.06 | $140.65 | 1.07 M | $30.77 B |
| 04/17/2026 | $144.25 | $144.48 (0.16%) | $145.62 | $143.28 | 2.05 M | $31.13 B |
| 04/16/2026 | $146.02 | $142.79 (-2.21%) | $146.18 | $142.03 | 2.16 M | $30.77 B |
| 04/15/2026 | $154.57 | $146.74 (-5.07%) | $154.58 | $146.25 | 2.23 M | $31.62 B |
| 04/14/2026 | $152.21 | $153.40 (0.78%) | $153.87 | $150.93 | 1.31 M | $33.05 B |
| 04/13/2026 | $154.81 | $151.14 (-2.37%) | $156.64 | $148.51 | 2.08 M | $32.57 B |
| 04/10/2026 | $159.59 | $154.81 (-3%) | $160.21 | $152.99 | 1.83 M | $33.36 B |
| 04/09/2026 | $159.15 | $159.59 (0.28%) | $160.49 | $157.75 | 1.56 M | $34.39 B |
| 04/08/2026 | $162.95 | $160.18 (-1.7%) | $163.03 | $154.73 | 3.36 M | $34.51 B |
| 04/07/2026 | $162.82 | $163.03 (0.13%) | $164.03 | $159.53 | 1.35 M | $35.13 B |
| 04/06/2026 | $161.69 | $163.81 (1.31%) | $166.19 | $161.32 | 1.85 M | $35.30 B |
| 04/02/2026 | $161.51 | $162.43 (0.57%) | $164.53 | $157.52 | 1.81 M | $35.00 B |
| 04/01/2026 | $164.49 | $164.86 (0.22%) | $166.00 | $161.73 | 2.85 M | $35.52 B |
| 03/31/2026 | $153.95 | $163.52 (6.22%) | $164.22 | $153.95 | 3.67 M | $35.23 B |
| 03/30/2026 | $150.98 | $153.32 (1.55%) | $155.20 | $149.35 | 4.96 M | $33.04 B |
| 03/27/2026 | $147.98 | $145.30 (-1.81%) | $149.20 | $142.59 | 3.40 M | $31.31 B |
| 03/26/2026 | $148.45 | $147.60 (-0.57%) | $149.88 | $146.26 | 2.59 M | $31.80 B |
| 03/25/2026 | $140.00 | $148.31 (5.94%) | $148.85 | $139.00 | 1.99 M | $31.96 B |
| 03/24/2026 | $144.42 | $139.14 (-3.66%) | $145.52 | $137.20 | 2.82 M | $29.98 B |
| 03/23/2026 | $147.12 | $143.98 (-2.13%) | $149.76 | $141.64 | 4.08 M | $31.02 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.
