5 DAY PERFORMANCE
+16.76%
1 MONTH PERFORMANCE
+13.80%
3 MONTH PERFORMANCE
+49.41%
6 MONTH PERFORMANCE
+5.24%
YEAR-TO-DATE PERFORMANCE
-17.76%
1 YEAR PERFORMANCE
-1.13%
Insmed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $123.06 | $121.00 (-1.67%) | $124.48 | $120.93 | 1.73 M | $26.75 B |
| 09/18/2026 | $123.89 | $120.00 (-3.14%) | $124.11 | $119.32 | 3.45 M | $26.08 B |
| 09/17/2026 | $124.16 | $123.98 (-0.14%) | $127.40 | $122.88 | 1.59 M | $26.95 B |
| 09/16/2026 | $120.00 | $122.58 (2.15%) | $124.41 | $119.55 | 1.43 M | $26.64 B |
| 09/15/2026 | $126.10 | $119.92 (-4.9%) | $126.10 | $118.34 | 3.36 M | $26.06 B |
| 09/14/2026 | $129.50 | $125.30 (-3.24%) | $130.78 | $124.58 | 1.61 M | $27.23 B |
| 09/11/2026 | $127.98 | $129.41 (1.12%) | $130.25 | $126.52 | 1.70 M | $28.13 B |
| 09/10/2026 | $127.22 | $127.28 (0.05%) | $128.85 | $124.29 | 2.59 M | $27.66 B |
| 09/09/2026 | $124.00 | $128.80 (3.87%) | $130.83 | $121.04 | 2.84 M | $27.99 B |
| 09/08/2026 | $124.78 | $124.89 (0.09%) | $127.42 | $121.38 | 1.61 M | $27.15 B |
| 09/04/2026 | $126.00 | $126.29 (0.23%) | $128.24 | $125.62 | 1.80 M | $27.45 B |
| 09/03/2026 | $126.70 | $126.68 (-0.02%) | $127.09 | $124.05 | 1.89 M | $27.53 B |
| 09/02/2026 | $121.11 | $126.63 (4.56%) | $126.79 | $121.11 | 2.00 M | $27.52 B |
| 09/01/2026 | $121.95 | $121.51 (-0.36%) | $122.19 | $119.52 | 1.42 M | $26.41 B |
| 08/31/2026 | $118.68 | $121.82 (2.65%) | $122.71 | $117.51 | 2.39 M | $26.48 B |
| 08/28/2026 | $120.11 | $118.54 (-1.31%) | $120.66 | $117.15 | 1.98 M | $25.76 B |
| 08/27/2026 | $124.67 | $121.39 (-2.63%) | $126.10 | $121.21 | 1.06 M | $26.38 B |
| 08/26/2026 | $122.89 | $124.39 (1.22%) | $125.59 | $121.64 | 1.98 M | $27.04 B |
| 08/25/2026 | $124.65 | $123.89 (-0.61%) | $127.18 | $122.87 | 2.37 M | $26.93 B |
| 08/24/2026 | $125.03 | $123.98 (-0.84%) | $126.11 | $122.83 | 1.34 M | $26.95 B |
| 08/21/2026 | $125.22 | $125.77 (0.44%) | $127.20 | $124.82 | 1.12 M | $27.34 B |
| 08/20/2026 | $128.36 | $125.08 (-2.56%) | $130.27 | $124.60 | 1.76 M | $27.19 B |
| 08/19/2026 | $129.85 | $130.66 (0.62%) | $131.10 | $127.42 | 1.49 M | $28.40 B |
| 08/18/2026 | $128.07 | $128.46 (0.3%) | $128.93 | $126.39 | 1.27 M | $27.92 B |
| 08/17/2026 | $124.71 | $128.32 (2.89%) | $128.46 | $124.70 | 1.90 M | $27.89 B |
| 08/14/2026 | $125.67 | $123.74 (-1.54%) | $126.85 | $122.21 | 1.96 M | $26.90 B |
| 08/13/2026 | $132.50 | $126.33 (-4.66%) | $133.16 | $126.13 | 2.48 M | $27.46 B |
| 08/12/2026 | $132.31 | $132.28 (-0.02%) | $135.26 | $130.80 | 1.56 M | $28.75 B |
| 08/11/2026 | $134.55 | $132.57 (-1.47%) | $135.30 | $131.67 | 2.73 M | $28.81 B |
| 08/10/2026 | $129.98 | $134.75 (3.67%) | $135.50 | $129.50 | 3.63 M | $29.29 B |
| 08/07/2026 | $134.99 | $131.10 (-2.88%) | $135.49 | $126.44 | 4.90 M | $28.49 B |
| 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 |
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.
