Insmed Incorporated (INSM) Charts

$67.22

$1.61 (2.45%)
Last update: 04:00 PM EST
Day's range
$65.32
Day's range
$67.22

5 DAY PERFORMANCE

+3.29%

1 MONTH PERFORMANCE

-4.25%

3 MONTH PERFORMANCE

-15.24%

6 MONTH PERFORMANCE

+1.40%

YEAR-TO-DATE PERFORMANCE

-2.64%

1 YEAR PERFORMANCE

+167.81%

Insmed Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/15/2025 $65.32 $67.22 (2.91%) $67.22 $65.32 1.25 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
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