5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
-2.07%
3 MONTH PERFORMANCE
-15.62%
6 MONTH PERFORMANCE
-7.68%
YEAR-TO-DATE PERFORMANCE
-2.19%
1 YEAR PERFORMANCE
+206.95%
Insmed Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
