5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
+49.57%
3 MONTH PERFORMANCE
+30.96%
6 MONTH PERFORMANCE
+46.16%
YEAR-TO-DATE PERFORMANCE
+47.36%
1 YEAR PERFORMANCE
+51.96%
Insmed Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $105.70 | $101.74 (-3.75%) | $105.80 | $101.14 | 3.96 M | $18.40 B |
| 06/25/2025 | $105.25 | $104.85 (-0.38%) | $106.83 | $104.06 | 3.53 M | $18.96 B |
| 06/24/2025 | $105.50 | $105.90 (0.38%) | $106.58 | $104.18 | 4.43 M | $19.15 B |
| 06/23/2025 | $102.13 | $105.42 (3.22%) | $105.48 | $101.04 | 3.51 M | $19.07 B |
| 06/20/2025 | $100.27 | $102.68 (2.4%) | $102.81 | $99.02 | 4.67 M | $18.57 B |
| 06/18/2025 | $101.15 | $99.46 (-1.67%) | $101.41 | $98.46 | 2.27 M | $17.99 B |
| 06/17/2025 | $100.59 | $100.28 (-0.31%) | $102.00 | $99.92 | 2.68 M | $18.14 B |
| 06/16/2025 | $99.06 | $101.59 (2.55%) | $101.70 | $97.79 | 4.48 M | $18.37 B |
| 06/13/2025 | $96.46 | $98.73 (2.35%) | $99.65 | $96.01 | 5.32 M | $17.86 B |
| 06/12/2025 | $96.70 | $96.88 (0.19%) | $100.00 | $96.39 | 7.30 M | $17.52 B |
| 06/11/2025 | $92.00 | $97.98 (6.5%) | $98.95 | $90.86 | 12.74 M | $17.72 B |
| 06/10/2025 | $88.64 | $90.93 (2.58%) | $91.86 | $86.00 | 15.71 M | $16.45 B |
| 06/09/2025 | $73.97 | $70.68 (-4.45%) | $74.32 | $70.57 | 1.92 M | $12.78 B |
| 06/06/2025 | $73.46 | $73.62 (0.22%) | $74.07 | $72.67 | 1.58 M | $13.31 B |
| 06/05/2025 | $73.50 | $72.74 (-1.03%) | $74.98 | $72.32 | 2.77 M | $13.16 B |
| 06/04/2025 | $73.26 | $73.69 (0.59%) | $74.56 | $73.08 | 2.21 M | $13.33 B |
| 06/03/2025 | $71.50 | $73.08 (2.21%) | $74.00 | $71.00 | 1.89 M | $13.22 B |
| 06/02/2025 | $69.92 | $71.68 (2.52%) | $72.34 | $69.59 | 2.45 M | $12.96 B |
| 05/30/2025 | $68.88 | $69.73 (1.23%) | $71.19 | $67.81 | 3.72 M | $12.61 B |
| 05/29/2025 | $66.63 | $69.21 (3.87%) | $69.32 | $65.56 | 1.84 M | $12.52 B |
| 05/28/2025 | $68.00 | $66.36 (-2.41%) | $68.27 | $66.08 | 4.40 M | $12.00 B |
| 05/27/2025 | $68.00 | $68.02 (0.03%) | $68.74 | $67.38 | 2.33 M | $12.30 B |
| 05/23/2025 | $66.04 | $67.53 (2.26%) | $67.65 | $65.57 | 1.55 M | $12.21 B |
| 05/22/2025 | $65.93 | $66.16 (0.35%) | $66.26 | $64.85 | 2.65 M | $11.97 B |
| 05/21/2025 | $67.78 | $66.02 (-2.6%) | $68.73 | $65.22 | 2.15 M | $11.94 B |
| 05/20/2025 | $67.73 | $68.51 (1.15%) | $68.62 | $66.28 | 2.51 M | $12.39 B |
| 05/19/2025 | $67.97 | $67.88 (-0.13%) | $68.99 | $66.57 | 1.33 M | $12.28 B |
| 05/16/2025 | $67.53 | $68.12 (0.87%) | $68.35 | $66.63 | 1.79 M | $12.32 B |
| 05/15/2025 | $65.32 | $67.22 (2.91%) | $67.22 | $65.32 | 1.28 M | $12.16 B |
| 05/14/2025 | $65.61 | $65.61 (0%) | $66.66 | $65.07 | 2.10 M | $11.87 B |
| 05/13/2025 | $67.81 | $65.71 (-3.1%) | $68.35 | $65.54 | 2.15 M | $11.88 B |
| 05/12/2025 | $65.18 | $67.75 (3.94%) | $68.51 | $65.10 | 3.00 M | $12.25 B |
| 05/09/2025 | $65.63 | $65.08 (-0.84%) | $66.91 | $64.95 | 2.39 M | $11.77 B |
| 05/08/2025 | $67.90 | $65.63 (-3.34%) | $68.08 | $63.81 | 3.56 M | $11.87 B |
| 05/07/2025 | $67.87 | $68.28 (0.6%) | $69.18 | $67.51 | 1.88 M | $12.22 B |
| 05/06/2025 | $71.26 | $67.87 (-4.76%) | $71.77 | $67.21 | 2.71 M | $12.15 B |
| 05/05/2025 | $72.10 | $72.58 (0.67%) | $72.83 | $71.34 | 1.36 M | $12.99 B |
| 05/02/2025 | $73.03 | $72.30 (-1%) | $73.39 | $71.95 | 1.60 M | $12.94 B |
| 05/01/2025 | $72.09 | $72.64 (0.76%) | $73.31 | $70.84 | 1.79 M | $13.00 B |
| 04/30/2025 | $71.40 | $72.00 (0.84%) | $72.37 | $70.36 | 1.49 M | $12.89 B |
| 04/29/2025 | $69.66 | $71.40 (2.5%) | $72.15 | $69.20 | 1.85 M | $12.78 B |
| 04/28/2025 | $69.59 | $69.86 (0.39%) | $70.79 | $69.18 | 2.58 M | $12.51 B |
| 04/25/2025 | $67.90 | $69.69 (2.64%) | $70.02 | $67.69 | 13.61 M | $12.48 B |
| 04/24/2025 | $69.50 | $68.96 (-0.78%) | $71.00 | $66.43 | 3.61 M | $12.35 B |
| 04/23/2025 | $72.53 | $70.80 (-2.39%) | $72.71 | $70.63 | 1.49 M | $12.67 B |
| 04/22/2025 | $70.46 | $71.24 (1.11%) | $71.95 | $70.00 | 1.55 M | $12.75 B |
| 04/21/2025 | $71.95 | $69.51 (-3.39%) | $71.95 | $67.66 | 2.03 M | $12.44 B |
| 04/17/2025 | $69.86 | $72.65 (3.99%) | $72.67 | $69.86 | 1.50 M | $13.01 B |
| 04/16/2025 | $70.70 | $70.20 (-0.71%) | $70.97 | $69.00 | 1.53 M | $12.57 B |
| 04/15/2025 | $70.68 | $71.07 (0.55%) | $71.98 | $68.99 | 1.56 M | $12.72 B |
| 04/14/2025 | $69.96 | $71.03 (1.53%) | $71.24 | $68.66 | 2.39 M | $12.72 B |
| 04/11/2025 | $64.98 | $68.57 (5.52%) | $68.63 | $64.35 | 1.82 M | $12.28 B |
| 04/10/2025 | $65.73 | $64.81 (-1.4%) | $67.19 | $61.48 | 3.28 M | $11.60 B |
| 04/09/2025 | $63.51 | $67.55 (6.36%) | $68.70 | $60.40 | 5.07 M | $12.09 B |
| 04/08/2025 | $69.88 | $64.97 (-7.03%) | $70.56 | $64.19 | 2.83 M | $11.63 B |
| 04/07/2025 | $66.21 | $68.09 (2.84%) | $70.52 | $64.29 | 3.67 M | $12.19 B |
| 04/04/2025 | $70.43 | $69.18 (-1.77%) | $72.50 | $67.80 | 3.13 M | $12.38 B |
| 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 | 950.34 K | $13.96 B |
| 03/27/2025 | $76.64 | $77.69 (1.37%) | $79.12 | $76.05 | 1.14 M | $13.91 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.
