5 DAY PERFORMANCE
-5.98%
1 MONTH PERFORMANCE
-5.03%
3 MONTH PERFORMANCE
+4.97%
6 MONTH PERFORMANCE
+1.47%
YEAR-TO-DATE PERFORMANCE
+6.21%
1 YEAR PERFORMANCE
+168.80%
Insmed Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $71.50 | $73.33 (2.56%) | $74.31 | $71.05 | 2.08 M | $13.13 B |
| 04/02/2025 | $71.71 | $73.44 (2.41%) | $73.45 | $70.30 | 2.44 M | $13.15 B |
| 04/01/2025 | $75.35 | $72.00 (-4.45%) | $75.65 | $71.94 | 2.72 M | $12.89 B |
| 03/31/2025 | $76.24 | $76.29 (0.07%) | $76.70 | $73.81 | 2.94 M | $13.66 B |
| 03/28/2025 | $77.67 | $77.99 (0.41%) | $78.05 | $76.28 | 950,343 | $13.96 B |
| 03/27/2025 | $76.64 | $77.69 (1.37%) | $79.12 | $76.05 | 1.14 M | $13.91 B |
| 03/26/2025 | $78.17 | $76.57 (-2.05%) | $78.79 | $76.06 | 1.11 M | $13.71 B |
| 03/25/2025 | $79.94 | $78.54 (-1.75%) | $80.00 | $77.82 | 1.19 M | $14.06 B |
| 03/24/2025 | $81.22 | $79.38 (-2.27%) | $81.50 | $78.85 | 1.34 M | $14.21 B |
| 03/21/2025 | $78.54 | $79.92 (1.76%) | $81.19 | $78.00 | 1.93 M | $14.31 B |
| 03/20/2025 | $78.61 | $78.77 (0.2%) | $81.12 | $78.03 | 1.48 M | $14.10 B |
| 03/19/2025 | $76.95 | $78.94 (2.59%) | $78.98 | $76.80 | 1.14 M | $14.13 B |
| 03/18/2025 | $76.74 | $76.99 (0.33%) | $77.76 | $75.81 | 1.12 M | $13.78 B |
| 03/17/2025 | $76.14 | $77.77 (2.14%) | $78.18 | $75.23 | 1.04 M | $13.92 B |
| 03/14/2025 | $75.93 | $76.55 (0.82%) | $77.41 | $75.70 | 1.12 M | $13.70 B |
| 03/13/2025 | $73.75 | $75.07 (1.79%) | $75.56 | $73.01 | 1.19 M | $13.44 B |
| 03/12/2025 | $74.78 | $74.04 (-0.99%) | $76.31 | $73.96 | 1.47 M | $13.25 B |
| 03/11/2025 | $73.36 | $73.70 (0.46%) | $74.71 | $71.75 | 2.02 M | $13.19 B |
| 03/10/2025 | $74.28 | $73.07 (-1.63%) | $74.69 | $71.57 | 1.99 M | $13.08 B |
| 03/07/2025 | $75.75 | $74.89 (-1.14%) | $76.17 | $73.07 | 1.52 M | $13.41 B |
| 03/06/2025 | $76.64 | $75.02 (-2.11%) | $77.83 | $74.67 | 1.44 M | $13.43 B |
| 03/05/2025 | $77.00 | $77.55 (0.71%) | $78.26 | $76.40 | 1.21 M | $13.88 B |
| 03/04/2025 | $75.46 | $77.21 (2.32%) | $78.41 | $74.67 | 4.65 M | $13.82 B |
| 03/03/2025 | $80.90 | $76.29 (-5.7%) | $81.55 | $75.84 | 2.51 M | $13.66 B |
| 02/28/2025 | $79.39 | $81.55 (2.72%) | $81.62 | $79.30 | 1.65 M | $14.60 B |
| 02/27/2025 | $78.32 | $79.05 (0.93%) | $81.11 | $78.00 | 2.64 M | $14.15 B |
| 02/26/2025 | $78.67 | $78.10 (-0.72%) | $79.88 | $77.05 | 1.10 M | $13.98 B |
| 02/25/2025 | $81.28 | $77.50 (-4.65%) | $81.67 | $76.20 | 2.63 M | $13.87 B |
| 02/24/2025 | $81.50 | $80.03 (-1.8%) | $83.69 | $79.98 | 1.56 M | $14.33 B |
| 02/21/2025 | $84.46 | $81.06 (-4.03%) | $84.91 | $80.43 | 2.72 M | $14.51 B |
| 02/20/2025 | $80.10 | $83.61 (4.38%) | $84.28 | $79.50 | 2.29 M | $14.97 B |
| 02/19/2025 | $81.30 | $83.83 (3.11%) | $83.89 | $80.07 | 2.28 M | $15.01 B |
| 02/18/2025 | $79.83 | $81.36 (1.92%) | $82.04 | $78.75 | 2.54 M | $14.57 B |
| 02/14/2025 | $78.49 | $79.31 (1.04%) | $79.41 | $77.83 | 1.17 M | $13.78 B |
| 02/13/2025 | $79.69 | $78.67 (-1.28%) | $79.69 | $77.22 | 1.84 M | $13.67 B |
| 02/12/2025 | $78.57 | $79.60 (1.31%) | $80.28 | $78.53 | 1.39 M | $13.83 B |
| 02/11/2025 | $78.87 | $79.89 (1.29%) | $80.01 | $78.06 | 1.46 M | $13.88 B |
| 02/10/2025 | $79.97 | $78.12 (-2.31%) | $80.11 | $76.68 | 1.62 M | $13.57 B |
| 02/07/2025 | $81.33 | $79.95 (-1.7%) | $81.33 | $78.94 | 1.69 M | $13.89 B |
| 02/06/2025 | $80.90 | $80.78 (-0.15%) | $82.04 | $80.48 | 2.49 M | $14.03 B |
| 02/05/2025 | $81.01 | $81.44 (0.53%) | $81.96 | $79.78 | 1.61 M | $14.15 B |
| 02/04/2025 | $77.49 | $81.01 (4.54%) | $81.25 | $77.49 | 1.76 M | $14.07 B |
| 02/03/2025 | $74.86 | $77.88 (4.03%) | $78.84 | $74.47 | 1.34 M | $13.53 B |
| 01/31/2025 | $76.74 | $76.58 (-0.21%) | $78.86 | $75.94 | 2.11 M | $13.30 B |
| 01/30/2025 | $78.80 | $76.29 (-3.19%) | $80.63 | $75.57 | 2.41 M | $13.25 B |
| 01/29/2025 | $78.11 | $78.00 (-0.14%) | $78.67 | $77.05 | 1.01 M | $13.55 B |
| 01/28/2025 | $78.14 | $78.46 (0.41%) | $79.24 | $77.08 | 2.06 M | $13.63 B |
| 01/27/2025 | $77.20 | $77.63 (0.56%) | $78.69 | $76.46 | 1.69 M | $13.49 B |
| 01/24/2025 | $77.61 | $78.48 (1.12%) | $79.08 | $76.60 | 959,045 | $13.63 B |
| 01/23/2025 | $77.96 | $77.84 (-0.15%) | $79.73 | $77.53 | 1.88 M | $13.52 B |
| 01/22/2025 | $77.37 | $78.45 (1.4%) | $78.55 | $76.78 | 1.70 M | $13.63 B |
| 01/21/2025 | $72.92 | $76.75 (5.25%) | $77.16 | $72.85 | 2.96 M | $13.33 B |
| 01/17/2025 | $73.50 | $72.51 (-1.35%) | $73.63 | $71.50 | 1.70 M | $12.60 B |
| 01/16/2025 | $69.91 | $72.75 (4.06%) | $73.22 | $69.04 | 2.41 M | $12.64 B |
| 01/15/2025 | $70.00 | $70.20 (0.29%) | $71.37 | $68.78 | 2.54 M | $12.20 B |
| 01/14/2025 | $68.72 | $68.29 (-0.63%) | $70.22 | $67.40 | 2.87 M | $11.86 B |
| 01/13/2025 | $64.52 | $68.93 (6.84%) | $69.41 | $63.73 | 2.40 M | $11.97 B |
| 01/10/2025 | $63.62 | $65.25 (2.56%) | $65.85 | $61.50 | 3.09 M | $11.34 B |
| 01/08/2025 | $65.72 | $65.72 (0%) | $66.50 | $64.72 | 1.84 M | $11.42 B |
| 01/07/2025 | $65.99 | $66.11 (0.18%) | $67.88 | $64.70 | 2.14 M | $11.48 B |
| 01/06/2025 | $70.24 | $66.62 (-5.15%) | $70.24 | $66.04 | 2.17 M | $11.57 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.
