5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
-6.39%
3 MONTH PERFORMANCE
-25.77%
6 MONTH PERFORMANCE
+18.79%
YEAR-TO-DATE PERFORMANCE
-13.18%
1 YEAR PERFORMANCE
+80.26%
Insmed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $149.92 | $151.11 (0.79%) | $154.16 | $149.56 | 2.23 M | $32.00 B |
| 02/17/2026 | $147.93 | $150.52 (1.75%) | $152.35 | $147.93 | 1.63 M | $31.87 B |
| 02/13/2026 | $147.24 | $148.75 (1.03%) | $152.19 | $146.10 | 2.20 M | $31.50 B |
| 02/12/2026 | $148.55 | $146.17 (-1.6%) | $148.75 | $142.99 | 2.71 M | $30.95 B |
| 02/11/2026 | $149.49 | $148.43 (-0.71%) | $149.83 | $145.36 | 1.50 M | $31.43 B |
| 02/10/2026 | $149.77 | $148.55 (-0.81%) | $151.17 | $147.63 | 2.26 M | $31.46 B |
| 02/09/2026 | $148.83 | $149.54 (0.48%) | $150.60 | $146.40 | 2.04 M | $31.67 B |
| 02/06/2026 | $153.06 | $149.86 (-2.09%) | $155.79 | $149.34 | 2.63 M | $31.73 B |
| 02/05/2026 | $152.44 | $151.03 (-0.92%) | $156.52 | $150.34 | 1.88 M | $31.98 B |
| 02/04/2026 | $157.10 | $152.44 (-2.97%) | $157.90 | $150.79 | 1.79 M | $32.28 B |
| 02/03/2026 | $153.35 | $157.16 (2.48%) | $158.98 | $152.73 | 2.48 M | $33.28 B |
| 02/02/2026 | $156.63 | $153.98 (-1.69%) | $156.86 | $150.79 | 2.61 M | $32.61 B |
| 01/30/2026 | $157.19 | $156.87 (-0.2%) | $159.49 | $154.48 | 2.69 M | $33.22 B |
| 01/29/2026 | $154.48 | $157.82 (2.16%) | $159.89 | $154.48 | 1.98 M | $33.42 B |
| 01/28/2026 | $162.42 | $155.89 (-4.02%) | $164.23 | $155.68 | 1.73 M | $33.01 B |
| 01/27/2026 | $161.15 | $162.64 (0.92%) | $165.47 | $161.13 | 1.68 M | $34.44 B |
| 01/26/2026 | $154.63 | $159.72 (3.29%) | $160.33 | $153.09 | 2.28 M | $33.82 B |
| 01/23/2026 | $160.02 | $156.21 (-2.38%) | $160.07 | $154.23 | 2.51 M | $33.08 B |
| 01/22/2026 | $156.66 | $160.39 (2.38%) | $160.95 | $153.19 | 2.70 M | $33.96 B |
| 01/21/2026 | $163.00 | $156.32 (-4.1%) | $163.96 | $156.08 | 2.94 M | $33.10 B |
| 01/20/2026 | $158.45 | $163.51 (3.19%) | $164.62 | $156.01 | 2.66 M | $34.62 B |
| 01/16/2026 | $160.35 | $161.42 (0.67%) | $163.98 | $158.39 | 3.68 M | $34.18 B |
| 01/15/2026 | $163.00 | $159.27 (-2.29%) | $164.00 | $158.42 | 2.31 M | $33.73 B |
| 01/14/2026 | $163.83 | $163.46 (-0.23%) | $164.96 | $160.45 | 2.62 M | $34.61 B |
| 01/13/2026 | $170.00 | $163.72 (-3.69%) | $170.45 | $162.30 | 3.74 M | $34.67 B |
| 01/12/2026 | $174.86 | $167.72 (-4.08%) | $175.12 | $165.28 | 4.12 M | $35.52 B |
| 01/09/2026 | $185.02 | $175.97 (-4.89%) | $186.19 | $169.00 | 5.43 M | $37.26 B |
| 01/08/2026 | $174.17 | $170.27 (-2.24%) | $175.00 | $168.01 | 2.59 M | $36.06 B |
| 01/07/2026 | $175.07 | $176.00 (0.53%) | $178.75 | $173.34 | 2.18 M | $37.27 B |
| 01/06/2026 | $173.33 | $175.07 (1%) | $175.41 | $170.94 | 1.85 M | $37.07 B |
| 01/05/2026 | $176.12 | $175.20 (-0.52%) | $176.12 | $167.39 | 2.26 M | $37.10 B |
| 01/02/2026 | $175.79 | $177.12 (0.76%) | $177.90 | $173.55 | 1.83 M | $37.51 B |
| 12/31/2025 | $174.18 | $174.04 (-0.08%) | $175.25 | $173.24 | 1.78 M | $36.85 B |
| 12/30/2025 | $175.79 | $174.09 (-0.97%) | $176.52 | $173.48 | 1.65 M | $36.87 B |
| 12/29/2025 | $177.61 | $176.34 (-0.72%) | $178.52 | $175.37 | 2.48 M | $37.34 B |
| 12/26/2025 | $178.90 | $177.88 (-0.57%) | $179.44 | $176.67 | 1.04 M | $37.67 B |
| 12/24/2025 | $175.50 | $177.42 (1.09%) | $178.10 | $175.00 | 747.30 K | $37.57 B |
| 12/23/2025 | $174.17 | $176.77 (1.49%) | $177.60 | $172.65 | 1.62 M | $37.43 B |
| 12/22/2025 | $177.58 | $175.76 (-1.02%) | $179.33 | $174.00 | 2.75 M | $37.22 B |
| 12/19/2025 | $168.30 | $174.84 (3.89%) | $178.21 | $166.71 | 19.09 M | $37.02 B |
| 12/18/2025 | $167.75 | $166.55 (-0.72%) | $172.31 | $161.02 | 13.49 M | $35.27 B |
| 12/17/2025 | $200.05 | $198.46 (-0.79%) | $205.23 | $198.07 | 4.48 M | $42.03 B |
| 12/16/2025 | $195.39 | $200.67 (2.7%) | $204.04 | $192.50 | 3.65 M | $42.49 B |
| 12/15/2025 | $197.23 | $196.92 (-0.16%) | $201.13 | $194.75 | 4.15 M | $41.70 B |
| 12/12/2025 | $195.00 | $197.01 (1.03%) | $198.13 | $191.74 | 1.90 M | $41.72 B |
| 12/11/2025 | $190.24 | $195.24 (2.63%) | $195.36 | $189.77 | 2.28 M | $41.34 B |
| 12/10/2025 | $194.87 | $189.85 (-2.58%) | $197.51 | $189.59 | 2.48 M | $40.20 B |
| 12/09/2025 | $194.50 | $194.17 (-0.17%) | $198.40 | $193.29 | 2.35 M | $41.12 B |
| 12/08/2025 | $206.69 | $196.55 (-4.91%) | $206.69 | $195.54 | 3.50 M | $41.62 B |
| 12/05/2025 | $204.68 | $204.00 (-0.33%) | $206.56 | $203.15 | 2.16 M | $43.20 B |
| 12/04/2025 | $207.58 | $205.04 (-1.22%) | $208.81 | $202.68 | 1.86 M | $43.42 B |
| 12/03/2025 | $206.60 | $206.78 (0.09%) | $207.61 | $203.33 | 2.54 M | $43.79 B |
| 12/02/2025 | $212.08 | $206.60 (-2.58%) | $212.75 | $206.10 | 1.38 M | $43.75 B |
| 12/01/2025 | $206.80 | $211.41 (2.23%) | $212.58 | $205.00 | 1.87 M | $44.77 B |
| 11/28/2025 | $206.22 | $207.77 (0.75%) | $208.05 | $202.88 | 1.05 M | $44.00 B |
| 11/26/2025 | $208.49 | $204.51 (-1.91%) | $209.00 | $202.27 | 2.05 M | $43.31 B |
| 11/25/2025 | $206.93 | $209.02 (1.01%) | $209.77 | $205.23 | 2.20 M | $44.26 B |
| 11/24/2025 | $202.43 | $206.93 (2.22%) | $208.72 | $199.52 | 15.71 M | $43.82 B |
| 11/21/2025 | $199.10 | $198.76 (-0.17%) | $201.44 | $194.65 | 2.63 M | $42.09 B |
| 11/20/2025 | $204.35 | $199.64 (-2.3%) | $208.00 | $199.00 | 2.33 M | $42.28 B |
| 11/19/2025 | $201.08 | $203.56 (1.23%) | $205.11 | $200.19 | 1.58 M | $43.11 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.
