NASDAQ : INSM
Insmed Incorporated — Price history
Healthcare · Biotechnology · United States
Last price 112.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 24.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Insmed Incorporated (INSM) closed at 112.58 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 113.6 | 116.37 | 111.97 | 112.58 | 5,184,527 | +0.89% |
| 2026-10-29 | 110 | 114.51 | 103.78 | 111.59 | 11,220,667 | +15.06% |
| 2026-10-28 | 94.01 | 97.915 | 93.86 | 96.98 | 4,648,668 | +2.13% |
| 2026-10-27 | 93.33 | 96.37 | 92.87 | 94.96 | 3,349,378 | +1.75% |
| 2026-10-26 | 93.44 | 94.34 | 92.96 | 93.33 | 3,379,924 | -0.06% |
| 2026-10-23 | 94.12 | 94.635 | 92.625 | 93.39 | 3,414,134 | -1.76% |
| 2026-10-22 | 93.5 | 95.59 | 93.33 | 95.06 | 3,099,798 | +1.08% |
| 2026-10-21 | 95.08 | 97.09 | 93.8 | 94.04 | 2,970,356 | -1.70% |
| 2026-10-20 | 95.44 | 97.2 | 94.595 | 95.67 | 2,612,666 | +0.40% |
| 2026-10-19 | 96.27 | 97.88 | 94.38 | 95.29 | 2,723,597 | -1.02% |
| 2026-10-16 | 98.7 | 99 | 96.05 | 96.27 | 2,396,655 | -2.96% |
| 2026-10-15 | 99.26 | 100.715 | 97.9 | 99.21 | 3,346,618 | +1.45% |
| 2026-10-14 | 97.39 | 98 | 95.76 | 97.79 | 2,737,092 | +1.03% |
| 2026-10-13 | 98.18 | 99.73 | 96.54 | 96.79 | 2,161,204 | -1.80% |
| 2026-10-12 | 98.815 | 100.31 | 98.33 | 98.56 | 1,696,056 | -2.03% |
| 2026-10-09 | 100.52 | 101.82 | 99.15 | 100.6 | 2,474,342 | +0.12% |
| 2026-10-08 | 100.66 | 101.055 | 96.68 | 100.48 | 5,251,782 | -1.24% |
| 2026-10-07 | 103.87 | 104.8 | 101.6 | 101.74 | 3,164,309 | -3.32% |
| 2026-10-06 | 103.97 | 107.87 | 101.32 | 105.23 | 3,686,126 | +1.35% |
| 2026-10-05 | 105.5 | 108.75 | 101.65 | 103.83 | 5,395,743 | -6.56% |
| 2026-10-02 | 107.76 | 111.54 | 105.68 | 111.12 | 4,136,266 | +2.33% |
| 2026-10-01 | 114.68 | 116.19 | 108.48 | 108.59 | 2,646,512 | -4.86% |
| 2026-09-30 | 115.65 | 116.43 | 113.6 | 114.14 | 2,870,338 | -1.29% |
| 2026-09-29 | 117.06 | 118.5 | 114.49 | 115.63 | 1,668,367 | -1.73% |
| 2026-09-28 | 116.825 | 119.32 | 116.31 | 117.67 | 1,744,370 | -0.14% |
| 2026-09-25 | 121.87 | 122.9 | 115.87 | 117.83 | 2,672,745 | -3.06% |
| 2026-09-24 | 119.26 | 121.69 | 118.375 | 121.55 | 2,233,624 | +2.71% |
| 2026-09-23 | 121.58 | 122.65 | 116.744 | 118.34 | 1,921,655 | -2.05% |
| 2026-09-22 | 121 | 122.48 | 119.09 | 120.82 | 2,405,270 | -0.15% |
| 2026-09-21 | 123.06 | 124.48 | 120.92 | 121 | 1,812,278 | +0.83% |
| 2026-09-18 | 123.89 | 124.11 | 119.32 | 120 | 3,445,007 | -3.21% |
| 2026-09-17 | 124.16 | 127.4 | 122.88 | 123.98 | 1,592,254 | +1.14% |
| 2026-09-16 | 120 | 124.41 | 119.55 | 122.58 | 1,434,017 | +2.22% |
| 2026-09-15 | 126.1 | 126.1 | 118.34 | 119.92 | 3,364,508 | -4.29% |
| 2026-09-14 | 129.5 | 130.778 | 124.58 | 125.3 | 1,610,741 | -3.18% |
| 2026-09-11 | 127.98 | 130.25 | 126.52 | 129.41 | 1,698,268 | +1.67% |
| 2026-09-10 | 127.22 | 128.85 | 124.29 | 127.28 | 2,594,791 | -1.18% |
| 2026-09-09 | 124 | 130.83 | 121.035 | 128.8 | 2,841,960 | +3.13% |
| 2026-09-08 | 124.78 | 127.42 | 121.38 | 124.89 | 1,605,099 | -1.11% |
| 2026-09-04 | 126 | 128.235 | 125.62 | 126.29 | 1,802,693 | -0.31% |
| 2026-09-03 | 126.7 | 127.09 | 124.05 | 126.68 | 1,885,698 | +0.04% |
| 2026-09-02 | 121.11 | 126.79 | 121.11 | 126.63 | 1,998,834 | +4.21% |
| 2026-09-01 | 121.95 | 122.19 | 119.521 | 121.51 | 1,419,286 | -0.25% |
| 2026-08-31 | 118.68 | 122.71 | 117.51 | 121.82 | 2,390,325 | +2.77% |
| 2026-08-28 | 120.11 | 120.66 | 117.15 | 118.54 | 1,977,867 | -2.35% |
| 2026-08-27 | 124.67 | 126.1 | 121.21 | 121.39 | 1,056,260 | -2.41% |
| 2026-08-26 | 122.89 | 125.59 | 121.64 | 124.39 | 1,979,984 | +0.40% |
| 2026-08-25 | 124.65 | 127.18 | 122.865 | 123.89 | 2,373,321 | -0.07% |
| 2026-08-24 | 125.03 | 126.11 | 122.83 | 123.98 | 1,341,042 | -1.42% |
| 2026-08-21 | 125.22 | 127.2 | 124.82 | 125.77 | 1,124,491 | +0.55% |
| 2026-08-20 | 128.36 | 130.27 | 124.6 | 125.08 | 1,761,850 | -4.27% |
| 2026-08-19 | 129.85 | 131.1 | 127.42 | 130.66 | 1,493,674 | +1.71% |
| 2026-08-18 | 128.07 | 128.93 | 126.39 | 128.46 | 1,274,119 | +0.11% |
| 2026-08-17 | 124.71 | 128.46 | 124.696 | 128.32 | 1,899,670 | +3.70% |
| 2026-08-14 | 125.67 | 126.845 | 122.21 | 123.74 | 1,957,324 | -2.05% |
| 2026-08-13 | 132.5 | 133.16 | 126.13 | 126.33 | 2,479,563 | -4.50% |
| 2026-08-12 | 132.31 | 135.26 | 130.8 | 132.28 | 1,563,224 | -0.22% |
| 2026-08-11 | 134.55 | 135.3 | 131.67 | 132.57 | 2,728,711 | -1.62% |
| 2026-08-10 | 129.98 | 135.5 | 129.5 | 134.75 | 3,630,056 | +2.78% |
| 2026-08-07 | 134.99 | 135.485 | 126.44 | 131.1 | 4,904,624 | -1.09% |
| 2026-08-06 | 128.22 | 137.7 | 126.15 | 132.55 | 12,036,146 | +33.86% |
| 2026-08-05 | 99.16 | 100.95 | 98.64 | 99.02 | 4,899,602 | +0.27% |
| 2026-08-04 | 98.975 | 99.48 | 97.86 | 98.75 | 4,290,804 | +0.30% |
| 2026-08-03 | 98.2 | 100 | 96.42 | 98.45 | 3,546,860 | -0.15% |
| 2026-07-31 | 101.25 | 101.91 | 97.05 | 98.6 | 2,902,595 | -2.85% |
| 2026-07-30 | 101.63 | 102.098 | 99.03 | 101.49 | 3,363,495 | -1.58% |
| 2026-07-29 | 103.98 | 106.26 | 102.81 | 103.12 | 2,195,533 | -0.97% |
| 2026-07-28 | 104.73 | 105.76 | 103.18 | 104.13 | 1,945,719 | -0.57% |
| 2026-07-27 | 106.93 | 107.37 | 104.5 | 104.73 | 1,899,713 | -2.05% |
| 2026-07-24 | 106.49 | 108.27 | 105.77 | 106.92 | 1,908,298 | -0.46% |
| 2026-07-23 | 105.8 | 107.88 | 105.09 | 107.41 | 1,752,962 | +0.72% |
| 2026-07-22 | 109.47 | 109.99 | 106.12 | 106.64 | 1,771,277 | -1.82% |
| 2026-07-21 | 107.87 | 109.42 | 106.41 | 108.62 | 2,447,392 | +1.50% |
| 2026-07-20 | 108.24 | 109.8 | 106.63 | 107.02 | 2,015,930 | -1.20% |
| 2026-07-17 | 105.2 | 110.576 | 105.2 | 108.32 | 2,002,884 | +0.80% |
| 2026-07-16 | 109.93 | 110.295 | 105.07 | 107.46 | 2,754,212 | -2.14% |
| 2026-07-15 | 111 | 111.6 | 108.34 | 109.81 | 2,116,813 | -0.27% |
| 2026-07-14 | 109.14 | 110.674 | 107.33 | 110.11 | 1,848,330 | +0.89% |
| 2026-07-13 | 114.25 | 115.55 | 108.02 | 109.14 | 2,825,240 | -5.60% |
| 2026-07-10 | 118.09 | 118.94 | 112.795 | 115.61 | 2,931,618 | -2.24% |
| 2026-07-09 | 116.44 | 119.54 | 116.01 | 118.26 | 3,167,091 | +1.48% |
| 2026-07-08 | 111.925 | 116.985 | 111.01 | 116.53 | 2,835,056 | +3.27% |
| 2026-07-07 | 113.21 | 114.69 | 111.47 | 112.84 | 1,674,721 | +1.17% |
| 2026-07-06 | 110.6 | 112.57 | 108.55 | 111.54 | 2,232,435 | -0.05% |
| 2026-07-02 | 107.5 | 111.92 | 107.06 | 111.6 | 2,771,287 | +4.30% |
| 2026-07-01 | 107.68 | 109.19 | 106.01 | 107 | 2,398,071 | +0.36% |
| 2026-06-30 | 105.84 | 108.67 | 104.64 | 106.62 | 3,358,466 | +1.79% |
| 2026-06-29 | 105.36 | 106.391 | 103.08 | 104.74 | 2,747,688 | +1.32% |
| 2026-06-26 | 105.11 | 108.14 | 102.59 | 103.38 | 6,259,750 | -1.04% |
| 2026-06-25 | 103 | 107.489 | 101.67 | 104.47 | 4,423,498 | +0.98% |
| 2026-06-24 | 103.4 | 107.2 | 102.305 | 103.46 | 3,136,887 | +1.28% |
| 2026-06-23 | 98.84 | 103.15 | 97.6 | 102.15 | 4,199,730 | +3.60% |
| 2026-06-22 | 95.82 | 99.88 | 95.27 | 98.605 | 4,257,431 | +2.93% |
| 2026-06-18 | 100.11 | 100.25 | 94 | 95.8 | 23,379,307 | -2.69% |
| 2026-06-17 | 95.18 | 99.15 | 94.22 | 98.45 | 3,472,922 | +3.07% |
| 2026-06-16 | 97.5 | 98.1 | 93.92 | 95.52 | 3,423,653 | -1.99% |
| 2026-06-15 | 98.85 | 100.17 | 97.035 | 97.46 | 3,788,821 | -0.40% |
| 2026-06-12 | 95.12 | 98.51 | 93.92 | 97.85 | 4,529,094 | +1.17% |
| 2026-06-11 | 92.3 | 98.18 | 91.37 | 96.72 | 5,105,563 | +5.27% |
| 2026-06-10 | 98.28 | 99.25 | 90.39 | 91.88 | 5,425,643 | -7.23% |
| 2026-06-09 | 95.75 | 99.55 | 95.43 | 99.04 | 4,240,892 | +5.17% |
| 2026-06-08 | 94.45 | 96.77 | 92.07 | 94.17 | 5,010,375 | -0.05% |
| 2026-06-05 | 103.78 | 105 | 92.81 | 94.22 | 7,956,669 | -10.20% |
| 2026-06-04 | 103.385 | 105.29 | 102.89 | 104.92 | 1,849,295 | +1.02% |
| 2026-06-03 | 102.27 | 105.204 | 101.73 | 103.86 | 2,978,436 | +0.13% |
| 2026-06-02 | 104.09 | 104.45 | 100.56 | 103.73 | 2,406,468 | -2.17% |
| 2026-06-01 | 106.09 | 106.79 | 102.805 | 106.03 | 3,357,738 | -0.82% |
| 2026-05-29 | 107.85 | 108.455 | 106.26 | 106.91 | 4,534,777 | -1.35% |
| 2026-05-28 | 106.9 | 109.95 | 106.1 | 108.37 | 2,231,123 | +1.85% |
| 2026-05-27 | 107.8 | 109.78 | 106.04 | 106.4 | 3,094,620 | -2.27% |
| 2026-05-26 | 107.82 | 109.74 | 105 | 108.87 | 2,273,664 | +2.48% |
| 2026-05-22 | 108.47 | 110.83 | 106.2 | 106.24 | 2,432,892 | -3.00% |
| 2026-05-21 | 107.55 | 110.955 | 106.56 | 109.53 | 3,689,970 | +1.50% |
| 2026-05-20 | 108.67 | 109.96 | 106.705 | 107.91 | 2,989,433 | +0.47% |
| 2026-05-19 | 107.81 | 109.75 | 105.01 | 107.41 | 3,647,485 | +0.24% |
| 2026-05-18 | 107.36 | 107.74 | 104.48 | 107.15 | 3,834,611 | -1.82% |
| 2026-05-15 | 114.3 | 114.51 | 108.22 | 109.14 | 3,688,412 | -5.60% |
| 2026-05-14 | 117.535 | 119.12 | 114.88 | 115.62 | 2,761,456 | -2.01% |
| 2026-05-13 | 117.5 | 122.94 | 112 | 117.99 | 6,728,279 | +1.72% |
| 2026-05-12 | 103.65 | 117.63 | 103.46 | 116 | 8,274,773 | +11.66% |