Insmed IncorporatedINSMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $160.35 | $163.48 | $158.39 | $163.36 | 690,087 |
| 1/15/2026 | $163.00 | $164.00 | $158.42 | $159.27 | 2.31M |
| 1/14/2026 | $163.83 | $164.96 | $160.45 | $163.46 | 2.62M |
| 1/13/2026 | $170.00 | $170.45 | $162.30 | $163.72 | 3.74M |
| 1/12/2026 | $174.86 | $175.12 | $165.28 | $167.72 | 4.12M |
| 1/9/2026 | $185.02 | $186.19 | $169.00 | $175.97 | 5.43M |
| 1/8/2026 | $174.17 | $175.00 | $168.01 | $170.27 | 2.59M |
| 1/7/2026 | $175.07 | $178.75 | $173.34 | $176.00 | 2.18M |
| 1/6/2026 | $173.33 | $175.41 | $170.94 | $175.07 | 1.85M |
| 1/5/2026 | $176.12 | $176.12 | $167.39 | $175.20 | 2.26M |
| 1/2/2026 | $175.79 | $177.90 | $173.55 | $177.12 | 1.83M |
| 12/31/2025 | $174.18 | $175.25 | $173.24 | $174.04 | 1.78M |
| 12/30/2025 | $175.79 | $176.52 | $173.48 | $174.09 | 1.65M |
| 12/29/2025 | $177.61 | $178.52 | $175.37 | $176.34 | 2.48M |
| 12/26/2025 | $178.90 | $179.44 | $176.67 | $177.88 | 1.04M |
| 12/24/2025 | $175.50 | $178.10 | $175.00 | $177.42 | 747,300 |
| 12/23/2025 | $174.17 | $177.60 | $172.65 | $176.77 | 1.62M |
| 12/22/2025 | $177.58 | $179.33 | $174.00 | $175.76 | 2.75M |
| 12/19/2025 | $168.30 | $178.21 | $166.71 | $174.84 | 19.09M |
| 12/18/2025 | $167.75 | $172.31 | $161.02 | $166.55 | 13.49M |
| 12/17/2025 | $200.05 | $205.23 | $198.07 | $198.46 | 4.48M |
| 12/16/2025 | $195.39 | $204.04 | $192.50 | $200.67 | 3.65M |
| 12/15/2025 | $197.23 | $201.13 | $194.75 | $196.92 | 4.15M |
| 12/12/2025 | $195.00 | $198.13 | $191.74 | $197.01 | 1.90M |
| 12/11/2025 | $190.24 | $195.36 | $189.77 | $195.24 | 2.28M |
| 12/10/2025 | $194.87 | $197.51 | $189.59 | $189.85 | 2.48M |
| 12/9/2025 | $194.50 | $198.40 | $193.29 | $194.17 | 2.35M |
| 12/8/2025 | $206.69 | $206.69 | $195.54 | $196.55 | 3.50M |
| 12/5/2025 | $204.68 | $206.56 | $203.15 | $204.00 | 2.16M |
| 12/4/2025 | $207.58 | $208.81 | $202.68 | $205.04 | 1.86M |
| 12/3/2025 | $206.60 | $207.61 | $203.33 | $206.78 | 2.54M |
| 12/2/2025 | $212.08 | $212.75 | $206.10 | $206.60 | 1.38M |
| 12/1/2025 | $206.80 | $212.58 | $205.00 | $211.41 | 1.87M |
| 11/28/2025 | $206.22 | $208.05 | $202.88 | $207.77 | 1.05M |
| 11/26/2025 | $208.49 | $209.00 | $202.27 | $204.51 | 2.05M |
| 11/25/2025 | $206.93 | $209.77 | $205.23 | $209.02 | 2.20M |
| 11/24/2025 | $202.43 | $208.72 | $199.52 | $206.93 | 15.71M |
| 11/21/2025 | $199.10 | $201.44 | $194.65 | $198.76 | 2.63M |
| 11/20/2025 | $204.35 | $208.00 | $199.00 | $199.64 | 2.33M |
| 11/19/2025 | $201.08 | $205.11 | $200.19 | $203.56 | 1.58M |
| 11/18/2025 | $195.80 | $203.65 | $195.51 | $201.62 | 2.41M |
| 11/17/2025 | $192.58 | $197.88 | $191.83 | $197.40 | 1.88M |
| 11/14/2025 | $188.09 | $197.45 | $187.55 | $193.22 | 2.55M |
| 11/13/2025 | $193.78 | $196.47 | $190.58 | $190.96 | 2.16M |
| 11/12/2025 | $192.61 | $196.33 | $191.90 | $194.39 | 1.60M |
| 11/11/2025 | $189.93 | $193.93 | $187.61 | $193.69 | 1.76M |
| 11/10/2025 | $189.67 | $192.39 | $185.69 | $191.92 | 2.08M |
| 11/7/2025 | $184.10 | $189.82 | $182.53 | $189.70 | 2.19M |
| 11/6/2025 | $186.77 | $188.45 | $183.81 | $185.68 | 1.86M |
| 11/5/2025 | $182.92 | $189.31 | $182.09 | $186.88 | 1.64M |
| 11/4/2025 | $185.28 | $187.88 | $182.58 | $182.77 | 2.05M |
| 11/3/2025 | $187.90 | $188.56 | $178.76 | $186.23 | 3.08M |
| 10/31/2025 | $194.57 | $197.08 | $187.02 | $189.60 | 3.16M |
| 10/30/2025 | $171.26 | $194.70 | $167.00 | $194.22 | 6.73M |
| 10/29/2025 | $166.48 | $167.78 | $163.82 | $166.95 | 2.80M |
| 10/28/2025 | $164.02 | $167.07 | $163.11 | $165.29 | 1.17M |
| 10/27/2025 | $162.05 | $164.14 | $160.53 | $164.02 | 1.47M |
| 10/24/2025 | $161.84 | $162.29 | $158.81 | $159.66 | 1.11M |
| 10/23/2025 | $159.41 | $160.30 | $154.79 | $160.12 | 2.44M |
| 10/22/2025 | $165.90 | $166.62 | $159.65 | $160.40 | 2.43M |
| 10/21/2025 | $166.90 | $168.09 | $162.80 | $165.31 | 1.73M |
| 10/20/2025 | $167.17 | $168.22 | $163.42 | $167.91 | 1.39M |