Insmed Incorporated (INSM)
NASDAQ: INSM · Real-Time Price · USD
67.75
+2.67 (4.10%)
At close: May 12, 2025, 4:00 PM
67.25
-0.50 (-0.74%)
After-hours: May 12, 2025, 6:56 PM EDT
Insmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 65.18 | 68.51 | 65.10 | 67.75 | 67.75 | 4.10% | 3,001,026 |
| May 9, 2025 | 65.63 | 66.91 | 64.95 | 65.08 | 65.08 | -0.84% | 2,388,373 |
| May 8, 2025 | 67.90 | 68.08 | 63.81 | 65.63 | 65.63 | -3.88% | 3,556,351 |
| May 7, 2025 | 67.87 | 69.18 | 67.51 | 68.28 | 68.28 | 0.60% | 1,875,367 |
| May 6, 2025 | 71.26 | 71.77 | 67.21 | 67.87 | 67.87 | -6.49% | 2,705,556 |
| May 5, 2025 | 72.10 | 72.83 | 71.34 | 72.58 | 72.58 | 0.39% | 1,358,562 |
| May 2, 2025 | 73.03 | 73.39 | 71.95 | 72.30 | 72.30 | -0.47% | 1,600,638 |
| May 1, 2025 | 72.09 | 73.31 | 70.84 | 72.64 | 72.64 | 0.89% | 1,792,978 |
| Apr 30, 2025 | 71.40 | 72.37 | 70.36 | 72.00 | 72.00 | 0.84% | 1,493,000 |
| Apr 29, 2025 | 69.66 | 72.15 | 69.20 | 71.40 | 71.40 | 2.20% | 1,846,576 |
| Apr 28, 2025 | 69.59 | 70.79 | 69.18 | 69.86 | 69.86 | 0.24% | 2,580,914 |
| Apr 25, 2025 | 67.90 | 70.02 | 67.69 | 69.69 | 69.69 | 1.06% | 13,610,828 |
| Apr 24, 2025 | 69.50 | 71.00 | 66.43 | 68.96 | 68.96 | -2.60% | 3,574,458 |
| Apr 23, 2025 | 72.53 | 72.71 | 70.63 | 70.80 | 70.80 | -0.62% | 1,486,350 |
| Apr 22, 2025 | 70.46 | 71.95 | 70.00 | 71.24 | 71.24 | 2.49% | 1,554,257 |
| Apr 21, 2025 | 71.95 | 71.95 | 67.66 | 69.51 | 69.51 | -4.32% | 2,026,532 |
| Apr 17, 2025 | 69.86 | 72.67 | 69.86 | 72.65 | 72.65 | 3.49% | 1,501,091 |
| Apr 16, 2025 | 70.70 | 70.97 | 69.00 | 70.20 | 70.20 | -1.22% | 1,529,481 |
| Apr 15, 2025 | 70.68 | 71.98 | 68.99 | 71.07 | 71.07 | 0.06% | 1,562,944 |
| Apr 14, 2025 | 69.96 | 71.24 | 68.66 | 71.03 | 71.03 | 3.59% | 2,386,043 |
| Apr 11, 2025 | 64.98 | 68.63 | 64.35 | 68.57 | 68.57 | 5.80% | 1,823,424 |
| Apr 10, 2025 | 65.73 | 67.19 | 61.48 | 64.81 | 64.81 | -4.06% | 3,277,641 |
| Apr 9, 2025 | 63.51 | 68.70 | 60.40 | 67.55 | 67.55 | 3.97% | 5,071,694 |
| Apr 8, 2025 | 69.88 | 70.56 | 64.19 | 64.97 | 64.97 | -4.58% | 2,825,056 |
| Apr 7, 2025 | 66.21 | 70.52 | 64.29 | 68.09 | 68.09 | -1.58% | 3,666,787 |
| Apr 4, 2025 | 70.43 | 72.50 | 67.80 | 69.18 | 69.18 | -5.66% | 3,125,228 |
| Apr 3, 2025 | 71.50 | 74.31 | 71.05 | 73.33 | 73.33 | -0.15% | 2,078,311 |
| Apr 2, 2025 | 71.71 | 73.45 | 70.30 | 73.44 | 73.44 | 2.00% | 2,438,902 |
| Apr 1, 2025 | 75.35 | 75.65 | 71.94 | 72.00 | 72.00 | -5.62% | 2,723,558 |
| Mar 31, 2025 | 76.24 | 76.70 | 73.81 | 76.29 | 76.29 | -2.18% | 2,938,953 |
| Mar 28, 2025 | 77.67 | 78.05 | 76.28 | 77.99 | 77.99 | 0.39% | 950,343 |
| Mar 27, 2025 | 76.64 | 79.12 | 76.05 | 77.69 | 77.69 | 1.46% | 1,139,757 |
| Mar 26, 2025 | 78.17 | 78.79 | 76.06 | 76.57 | 76.57 | -2.51% | 1,106,848 |
| Mar 25, 2025 | 79.94 | 80.00 | 77.82 | 78.54 | 78.54 | -1.06% | 1,194,950 |
| Mar 24, 2025 | 81.22 | 81.50 | 78.85 | 79.38 | 79.38 | -0.68% | 1,338,987 |
| Mar 21, 2025 | 78.54 | 81.19 | 78.00 | 79.92 | 79.92 | 1.46% | 1,928,336 |
| Mar 20, 2025 | 78.62 | 81.12 | 78.03 | 78.77 | 78.77 | -0.22% | 1,480,009 |
| Mar 19, 2025 | 76.95 | 78.98 | 76.80 | 78.94 | 78.94 | 2.53% | 1,137,809 |
| Mar 18, 2025 | 76.74 | 77.76 | 75.81 | 76.99 | 76.99 | -1.00% | 1,117,799 |
| Mar 17, 2025 | 76.14 | 78.18 | 75.23 | 77.77 | 77.77 | 1.59% | 1,043,981 |
| Mar 14, 2025 | 75.93 | 77.41 | 75.70 | 76.55 | 76.55 | 1.97% | 1,120,724 |
| Mar 13, 2025 | 73.75 | 75.56 | 73.01 | 75.07 | 75.07 | 1.39% | 1,186,568 |
| Mar 12, 2025 | 74.78 | 76.31 | 73.96 | 74.04 | 74.04 | 0.46% | 1,474,360 |
| Mar 11, 2025 | 73.36 | 74.71 | 71.75 | 73.70 | 73.70 | 0.86% | 2,016,470 |
| Mar 10, 2025 | 74.28 | 74.69 | 71.57 | 73.07 | 73.07 | -2.43% | 1,994,176 |
| Mar 7, 2025 | 75.75 | 76.17 | 73.07 | 74.89 | 74.89 | -0.17% | 1,516,265 |
| Mar 6, 2025 | 76.64 | 77.83 | 74.67 | 75.02 | 75.02 | -3.26% | 1,442,421 |
| Mar 5, 2025 | 77.00 | 78.26 | 76.40 | 77.55 | 77.55 | 0.44% | 1,214,803 |
| Mar 4, 2025 | 75.46 | 78.41 | 74.67 | 77.21 | 77.21 | 1.21% | 4,652,717 |
| Mar 3, 2025 | 80.90 | 81.55 | 75.84 | 76.29 | 76.29 | -6.45% | 2,505,304 |