5 DAY PERFORMANCE
-1.52%
1 MONTH PERFORMANCE
+13.56%
3 MONTH PERFORMANCE
+68.33%
6 MONTH PERFORMANCE
+37.02%
YEAR-TO-DATE PERFORMANCE
+58.68%
1 YEAR PERFORMANCE
+48.08%
Insmed Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $108.69 | $109.55 (0.79%) | $109.88 | $107.07 | 3.23 M | $20.74 B |
| 08/07/2025 | $106.55 | $109.30 (2.58%) | $111.94 | $106.54 | 3.34 M | $20.69 B |
| 08/06/2025 | $110.22 | $111.26 (0.94%) | $112.29 | $109.61 | 3.57 M | $21.06 B |
| 08/05/2025 | $110.92 | $111.61 (0.62%) | $113.10 | $109.50 | 3.26 M | $21.13 B |
| 08/04/2025 | $109.25 | $111.24 (1.82%) | $111.28 | $108.00 | 2.25 M | $21.06 B |
| 08/01/2025 | $107.48 | $108.69 (1.13%) | $108.89 | $105.75 | 2.26 M | $19.66 B |
| 07/31/2025 | $105.58 | $107.28 (1.61%) | $108.64 | $105.18 | 2.23 M | $19.40 B |
| 07/30/2025 | $105.35 | $105.18 (-0.16%) | $107.41 | $103.50 | 5.13 M | $19.02 B |
| 07/29/2025 | $102.68 | $105.00 (2.26%) | $105.03 | $102.21 | 1.72 M | $18.99 B |
| 07/28/2025 | $104.83 | $101.75 (-2.94%) | $105.80 | $101.75 | 2.68 M | $18.40 B |
| 07/25/2025 | $103.93 | $103.95 (0.02%) | $105.08 | $103.20 | 1.40 M | $18.80 B |
| 07/24/2025 | $104.07 | $103.52 (-0.53%) | $104.95 | $102.65 | 1.64 M | $18.72 B |
| 07/23/2025 | $102.92 | $103.44 (0.51%) | $103.56 | $101.55 | 1.87 M | $18.71 B |
| 07/22/2025 | $102.92 | $102.92 (0%) | $103.74 | $101.59 | 1.53 M | $18.61 B |
| 07/21/2025 | $103.34 | $102.78 (-0.54%) | $103.50 | $101.77 | 1.54 M | $18.59 B |
| 07/18/2025 | $105.01 | $102.56 (-2.33%) | $105.01 | $102.40 | 1.43 M | $18.55 B |
| 07/17/2025 | $104.73 | $104.17 (-0.53%) | $105.35 | $102.50 | 2.00 M | $18.84 B |
| 07/16/2025 | $102.87 | $104.59 (1.67%) | $105.08 | $101.74 | 3.69 M | $18.92 B |
| 07/15/2025 | $102.67 | $102.87 (0.19%) | $103.45 | $100.85 | 3.95 M | $18.61 B |
| 07/14/2025 | $98.18 | $101.89 (3.78%) | $102.41 | $97.34 | 3.70 M | $18.43 B |
| 07/11/2025 | $96.41 | $98.18 (1.84%) | $99.39 | $95.96 | 3.25 M | $17.76 B |
| 07/10/2025 | $96.55 | $96.66 (0.11%) | $98.00 | $95.27 | 1.76 M | $17.48 B |
| 07/09/2025 | $96.68 | $96.47 (-0.22%) | $97.66 | $95.80 | 2.71 M | $17.45 B |
| 07/08/2025 | $96.87 | $96.14 (-0.75%) | $97.44 | $95.90 | 1.91 M | $17.39 B |
| 07/07/2025 | $96.95 | $96.95 (0%) | $97.02 | $95.01 | 2.49 M | $17.53 B |
| 07/03/2025 | $98.03 | $97.80 (-0.23%) | $98.53 | $95.72 | 1.76 M | $17.69 B |
| 07/02/2025 | $97.76 | $98.24 (0.49%) | $98.38 | $96.65 | 3.34 M | $17.77 B |
| 07/01/2025 | $100.26 | $97.62 (-2.63%) | $100.48 | $97.34 | 3.84 M | $17.66 B |
| 06/30/2025 | $100.05 | $100.64 (0.59%) | $101.64 | $99.78 | 4.25 M | $18.20 B |
| 06/27/2025 | $101.67 | $99.49 (-2.14%) | $102.25 | $98.85 | 34.49 M | $17.99 B |
| 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 |
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.
