5 DAY PERFORMANCE
+20.55%
1 MONTH PERFORMANCE
-1.37%
3 MONTH PERFORMANCE
+10.93%
6 MONTH PERFORMANCE
-17.42%
YEAR-TO-DATE PERFORMANCE
-35.31%
1 YEAR PERFORMANCE
-42.03%
Insmed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $113.60 | $112.58 (-0.9%) | $116.37 | $111.97 | 5.18 M | $24.63 B |
| 10/29/2026 | $110.00 | $111.59 (1.45%) | $114.51 | $103.78 | 11.22 M | $24.41 B |
| 10/28/2026 | $94.01 | $96.98 (3.16%) | $97.92 | $93.86 | 4.65 M | $21.22 B |
| 10/27/2026 | $93.33 | $94.96 (1.75%) | $96.37 | $92.87 | 3.35 M | $20.78 B |
| 10/26/2026 | $93.44 | $93.33 (-0.12%) | $94.34 | $92.96 | 3.38 M | $20.42 B |
| 10/23/2026 | $94.12 | $93.39 (-0.78%) | $94.64 | $92.63 | 3.41 M | $20.30 B |
| 10/22/2026 | $93.50 | $95.06 (1.67%) | $95.59 | $93.33 | 3.10 M | $20.66 B |
| 10/21/2026 | $95.08 | $94.04 (-1.09%) | $97.09 | $93.80 | 2.97 M | $20.44 B |
| 10/20/2026 | $95.44 | $95.67 (0.24%) | $97.20 | $94.60 | 2.61 M | $20.79 B |
| 10/19/2026 | $96.27 | $95.29 (-1.02%) | $97.88 | $94.38 | 2.72 M | $20.71 B |
| 10/16/2026 | $98.70 | $96.27 (-2.46%) | $99.00 | $96.05 | 2.40 M | $20.92 B |
| 10/15/2026 | $99.26 | $99.21 (-0.05%) | $100.72 | $97.90 | 3.35 M | $21.56 B |
| 10/14/2026 | $97.39 | $97.79 (0.41%) | $98.00 | $95.76 | 2.74 M | $21.25 B |
| 10/13/2026 | $98.18 | $96.79 (-1.42%) | $99.73 | $96.54 | 2.16 M | $21.04 B |
| 10/12/2026 | $98.82 | $98.56 (-0.26%) | $100.31 | $98.33 | 1.70 M | $21.42 B |
| 10/09/2026 | $100.52 | $100.60 (0.08%) | $101.82 | $99.15 | 2.47 M | $21.87 B |
| 10/08/2026 | $100.66 | $100.48 (-0.18%) | $101.06 | $96.68 | 5.25 M | $21.84 B |
| 10/07/2026 | $103.87 | $101.74 (-2.05%) | $104.80 | $101.60 | 3.16 M | $22.11 B |
| 10/06/2026 | $103.97 | $105.23 (1.21%) | $107.87 | $101.32 | 3.69 M | $22.87 B |
| 10/05/2026 | $105.50 | $103.83 (-1.58%) | $108.75 | $101.65 | 5.40 M | $22.57 B |
| 10/02/2026 | $107.76 | $111.12 (3.12%) | $111.54 | $105.68 | 4.14 M | $24.15 B |
| 10/01/2026 | $114.68 | $108.59 (-5.31%) | $116.19 | $108.48 | 2.65 M | $23.60 B |
| 09/30/2026 | $115.65 | $114.14 (-1.31%) | $116.43 | $113.60 | 2.87 M | $24.81 B |
| 09/29/2026 | $117.06 | $115.63 (-1.22%) | $118.50 | $114.49 | 1.67 M | $25.13 B |
| 09/28/2026 | $116.83 | $117.67 (0.72%) | $119.32 | $116.31 | 1.74 M | $25.58 B |
| 09/25/2026 | $121.87 | $117.83 (-3.32%) | $122.90 | $115.87 | 2.67 M | $25.61 B |
| 09/24/2026 | $119.26 | $121.55 (1.92%) | $121.69 | $118.38 | 2.23 M | $26.42 B |
| 09/23/2026 | $121.58 | $118.34 (-2.66%) | $122.65 | $116.74 | 1.92 M | $25.72 B |
| 09/22/2026 | $121.00 | $120.82 (-0.15%) | $122.48 | $119.09 | 2.41 M | $26.26 B |
| 09/21/2026 | $123.06 | $121.00 (-1.67%) | $124.48 | $120.92 | 1.81 M | $26.30 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 |
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.
