Insmed Incorporated - Common Stock (INSM)

Historical Prices For Insmed Incorporated - Common Stock (INSM)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	71.71	73.45	70.30	73.44	2,438,263	73.44
4/01/2025	75.35	75.65	71.94	72.00	2,723,558	72.00
3/31/2025	76.24	76.70	73.81	76.29	2,938,952	76.29
3/28/2025	77.67	78.05	76.28	77.99	950,343	77.99
3/27/2025	76.64	79.12	76.05	77.69	1,139,707	77.69
3/26/2025	78.17	78.78	76.06	76.57	1,106,848	76.57
3/25/2025	79.94	80.00	77.82	78.54	1,194,939	78.54
3/24/2025	81.22	81.50	78.85	79.38	1,338,987	79.38
3/21/2025	78.54	81.19	78.00	79.92	1,928,336	79.92
3/20/2025	78.61	81.12	78.03	78.77	1,480,009	78.77
3/19/2025	76.95	78.98	76.80	78.94	1,137,784	78.94
3/18/2025	76.74	77.76	75.81	76.99	1,117,799	76.99
3/17/2025	76.14	78.18	75.23	77.77	1,043,931	77.77
3/14/2025	75.93	77.41	75.70	76.55	1,120,724	76.55
3/13/2025	73.75	75.56	73.01	75.07	1,186,558	75.07
3/12/2025	74.78	76.31	73.96	74.04	1,474,360	74.04
3/11/2025	73.36	74.71	71.75	73.70	2,016,458	73.70
3/10/2025	74.28	74.69	71.57	73.07	1,994,712	73.07
3/07/2025	75.75	76.17	73.07	74.89	1,516,265	74.89
3/06/2025	76.64	77.83	74.67	75.02	1,442,420	75.02
3/05/2025	77.00	78.25	76.39	77.55	1,214,803	77.55
3/04/2025	75.46	78.41	74.67	77.21	4,652,705	77.21
3/03/2025	80.90	81.55	75.84	76.29	2,505,298	76.29
2/28/2025	79.39	81.62	79.30	81.55	1,650,450	81.55
2/27/2025	78.32	81.11	78.00	79.05	2,644,672	79.05
2/26/2025	78.67	79.88	77.05	78.10	1,095,776	78.10
2/25/2025	81.28	81.67	76.20	77.50	2,626,266	77.50
2/24/2025	81.50	83.69	79.98	80.03	1,557,187	80.03
2/21/2025	84.46	84.91	80.43	81.06	2,722,240	81.06
2/20/2025	80.10	84.28	79.50	83.61	2,291,313	83.61
2/19/2025	81.30	83.89	80.07	83.83	2,282,967	83.83
2/18/2025	79.83	82.04	78.75	81.36	2,542,040	81.36
2/14/2025	78.49	79.41	77.83	79.31	1,167,422	79.31
2/13/2025	79.69	79.69	77.22	78.67	1,835,596	78.67
2/12/2025	78.57	80.28	78.53	79.60	1,389,755	79.60
2/11/2025	78.87	80.01	78.06	79.89	1,458,000	79.89
2/10/2025	79.97	80.11	76.68	78.12	1,623,126	78.12
2/07/2025	81.33	81.33	78.94	79.95	1,690,522	79.95
2/06/2025	80.90	82.04	80.48	80.78	2,494,338	80.78
2/05/2025	81.01	81.95	79.78	81.44	1,610,299	81.44
2/04/2025	77.49	81.25	77.49	81.01	1,762,349	81.01
2/03/2025	74.86	78.84	74.47	77.88	1,337,907	77.88
1/31/2025	76.74	78.86	75.94	76.58	2,112,808	76.58
1/30/2025	78.80	80.63	75.57	76.29	2,413,838	76.29
1/29/2025	78.11	78.67	77.05	78.00	1,012,429	78.00
1/28/2025	78.14	79.24	77.08	78.46	2,064,235	78.46
1/27/2025	77.20	78.69	76.46	77.63	1,685,748	77.63
1/24/2025	77.61	79.08	76.60	78.48	959,045	78.48
1/23/2025	77.96	79.73	77.53	77.84	1,878,847	77.84
1/22/2025	77.37	78.55	76.78	78.45	1,701,187	78.45
1/21/2025	72.92	77.16	72.85	76.75	2,963,898	76.75
1/17/2025	73.50	73.63	71.50	72.51	1,695,915	72.51
1/16/2025	69.91	73.22	69.04	72.75	2,414,824	72.75
1/15/2025	70.00	71.37	68.78	70.20	2,540,703	70.20
1/14/2025	68.72	70.22	67.40	68.29	2,871,810	68.29
1/13/2025	64.52	69.41	63.73	68.93	2,399,379	68.93
1/10/2025	63.62	65.85	61.50	65.25	3,087,759	65.25
1/08/2025	65.72	66.50	64.72	65.72	1,844,065	65.72
1/07/2025	65.99	67.88	64.70	66.11	2,144,350	66.11
1/06/2025	70.24	70.24	66.04	66.62	2,172,875	66.62
1/03/2025	69.79	70.75	69.56	69.86	1,151,203	69.86