Insmed Incorporated - Common Stock (INSM)

Historical Prices For Insmed Incorporated - Common Stock (INSM)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	104.73	105.35	102.50	104.17	1,998,270	104.17
7/16/2025	102.87	105.08	101.74	104.59	3,691,339	104.59
7/15/2025	102.67	103.45	100.85	102.87	3,953,503	102.87
7/14/2025	98.18	102.41	97.34	101.89	3,697,292	101.89
7/11/2025	96.41	99.39	95.96	98.18	3,245,144	98.18
7/10/2025	96.55	98.00	95.27	96.66	1,760,698	96.66
7/09/2025	96.68	97.66	95.80	96.47	2,711,492	96.47
7/08/2025	96.87	97.44	95.90	96.14	1,913,060	96.14
7/07/2025	96.95	97.02	95.01	96.95	2,486,412	96.95
7/03/2025	98.03	98.53	95.72	97.80	1,762,381	97.80
7/02/2025	97.76	98.38	96.65	98.24	3,340,021	98.24
7/01/2025	100.26	100.47	97.34	97.62	3,833,668	97.62
6/30/2025	100.04	101.64	99.78	100.64	4,253,073	100.64
6/27/2025	101.67	102.25	98.84	99.49	34,487,776	99.49
6/26/2025	105.70	105.80	101.14	101.74	3,956,533	101.74
6/25/2025	105.25	106.83	104.06	104.85	3,530,840	104.85
6/24/2025	105.50	106.58	104.18	105.90	4,432,564	105.90
6/23/2025	102.13	105.48	101.04	105.42	3,504,955	105.42
6/20/2025	100.26	102.81	99.02	102.68	4,668,928	102.68
6/18/2025	101.15	101.41	98.46	99.46	2,269,180	99.46
6/17/2025	100.59	102.00	99.92	100.28	2,684,553	100.28
6/16/2025	99.06	101.70	97.79	101.59	4,478,638	101.59
6/13/2025	96.46	99.65	96.01	98.73	5,321,630	98.73
6/12/2025	96.70	100.00	96.39	96.88	7,299,752	96.88
6/11/2025	92.00	98.95	90.86	97.98	12,743,355	97.98
6/10/2025	88.64	91.86	86.00	90.93	16,066,389	90.93
6/09/2025	73.97	74.32	70.57	70.68	1,923,189	70.68
6/06/2025	73.46	74.07	72.67	73.62	1,583,444	73.62
6/05/2025	73.50	74.98	72.31	72.74	2,768,062	72.74
6/04/2025	73.26	74.56	73.08	73.69	2,211,615	73.69
6/03/2025	71.50	74.00	71.00	73.08	1,889,595	73.08
6/02/2025	69.92	72.34	69.59	71.68	2,452,495	71.68
5/30/2025	68.88	71.19	67.81	69.73	3,716,755	69.73
5/29/2025	66.63	69.32	65.56	69.21	1,844,120	69.21
5/28/2025	68.00	68.27	66.08	66.36	4,395,749	66.36
5/27/2025	68.00	68.74	67.38	68.02	2,330,473	68.02
5/23/2025	66.04	67.65	65.56	67.53	1,546,407	67.53
5/22/2025	65.93	66.26	64.84	66.16	2,645,487	66.16
5/21/2025	67.78	68.73	65.22	66.02	2,144,981	66.02
5/20/2025	67.73	68.62	66.28	68.51	2,506,188	68.51
5/19/2025	67.97	68.99	66.57	67.88	1,334,593	67.88
5/16/2025	67.53	68.35	66.63	68.12	1,789,605	68.12
5/15/2025	65.32	67.22	65.32	67.22	1,283,719	67.22
5/14/2025	65.61	66.66	65.07	65.61	2,095,184	65.61
5/13/2025	67.81	68.35	65.54	65.71	2,154,831	65.71
5/12/2025	65.18	68.51	65.10	67.75	3,001,027	67.75
5/09/2025	65.63	66.91	64.95	65.08	2,388,373	65.08
5/08/2025	67.90	68.08	63.81	65.63	3,556,347	65.63
5/07/2025	67.87	69.18	67.51	68.28	1,875,367	68.28
5/06/2025	71.26	71.77	67.21	67.87	2,705,537	67.87
5/05/2025	72.10	72.83	71.34	72.58	1,358,562	72.58
5/02/2025	73.03	73.39	71.95	72.30	1,600,638	72.30
5/01/2025	72.09	73.31	70.84	72.64	1,792,977	72.64
4/30/2025	71.40	72.37	70.36	72.00	1,493,000	72.00
4/29/2025	69.66	72.15	69.20	71.40	1,846,534	71.40
4/28/2025	69.59	70.78	69.18	69.86	2,580,914	69.86
4/25/2025	67.90	70.02	67.69	69.69	13,610,832	69.69
4/24/2025	69.50	71.00	66.43	68.96	3,608,399	68.96
4/23/2025	72.53	72.71	70.63	70.80	1,486,349	70.80
4/22/2025	70.46	71.95	70.00	71.24	1,563,281	71.24
4/21/2025	71.95	71.95	67.66	69.51	2,026,533	69.51