Insmed Incorporated - Common Stock (INSM)

Historical Prices For Insmed Incorporated - Common Stock (INSM)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	159.41	160.30	154.79	160.12	2,442,225	160.12
10/22/2025	165.90	166.62	159.65	160.40	2,431,478	160.40
10/21/2025	166.90	168.09	162.80	165.31	1,732,773	165.31
10/20/2025	167.17	168.22	163.42	167.91	1,388,064	167.91
10/17/2025	163.80	166.04	161.19	165.76	1,391,513	165.76
10/16/2025	163.95	166.40	162.37	163.19	1,907,266	163.19
10/15/2025	162.20	165.76	161.67	163.54	2,188,222	163.54
10/14/2025	163.99	164.34	161.34	161.38	1,069,135	161.38
10/13/2025	163.22	166.44	162.08	163.94	1,464,590	163.94
10/10/2025	164.11	164.23	161.31	162.33	2,032,527	162.33
10/09/2025	162.16	164.58	161.03	164.40	1,411,664	164.40
10/08/2025	161.90	163.22	159.78	161.81	1,954,456	161.81
10/07/2025	156.87	162.44	156.87	162.32	1,627,702	162.32
10/06/2025	157.98	160.62	156.93	158.28	1,734,701	158.28
10/03/2025	153.00	158.19	151.77	157.16	3,486,453	157.16
10/02/2025	148.70	152.85	145.24	152.80	2,288,477	152.80
10/01/2025	144.70	148.16	143.18	147.28	2,026,079	147.28
9/30/2025	141.63	145.41	141.00	144.01	2,654,255	144.01
9/29/2025	137.19	141.81	136.62	141.65	2,564,028	141.65
9/26/2025	136.86	137.04	134.01	137.03	1,391,923	137.03
9/25/2025	140.55	140.65	135.08	135.59	2,168,691	135.59
9/24/2025	144.97	145.56	140.87	141.00	1,455,591	141.00
9/23/2025	144.71	146.29	143.83	145.38	1,610,374	145.38
9/22/2025	144.76	146.71	144.03	145.03	2,896,264	145.03
9/19/2025	145.51	146.37	142.88	144.76	5,624,089	144.76
9/18/2025	144.76	146.50	143.82	145.86	1,835,993	145.86
9/17/2025	145.90	146.50	143.76	144.78	1,728,232	144.78
9/16/2025	142.94	144.84	141.77	144.75	1,453,764	144.75
9/15/2025	145.40	145.40	138.73	143.14	1,978,518	143.14
9/12/2025	146.00	148.22	144.00	145.94	1,926,469	145.94
9/11/2025	146.42	147.09	144.93	145.78	1,606,456	145.78
9/10/2025	148.15	148.32	143.76	145.93	1,516,421	145.93
9/09/2025	146.88	149.08	145.25	147.20	1,461,427	147.20
9/08/2025	144.50	146.91	144.22	146.68	1,589,497	146.68
9/05/2025	142.60	145.19	140.33	145.10	2,532,410	145.10
9/04/2025	142.86	145.00	141.25	142.53	2,012,797	142.53
9/03/2025	145.00	146.84	142.36	143.50	2,500,382	143.50
9/02/2025	141.50	146.52	140.00	145.30	4,854,837	145.30
8/29/2025	135.00	136.10	134.39	136.10	2,190,209	136.10
8/28/2025	134.39	136.90	134.19	134.97	1,764,071	134.97
8/27/2025	132.29	134.74	131.54	134.53	2,025,136	134.53
8/26/2025	128.52	132.31	128.10	132.17	2,361,859	132.17
8/25/2025	131.79	132.73	128.02	128.32	1,988,814	128.32
8/22/2025	132.30	133.56	130.95	131.88	2,098,529	131.88
8/21/2025	129.80	132.64	128.50	132.60	2,246,631	132.60
8/20/2025	127.43	130.06	127.43	129.45	2,352,178	129.45
8/19/2025	127.80	128.83	126.00	127.21	2,078,099	127.21
8/18/2025	127.80	130.13	127.13	127.27	3,425,535	127.27
8/15/2025	127.63	128.00	124.52	127.80	3,528,987	127.80
8/14/2025	125.50	128.48	123.50	127.75	4,630,644	127.75
8/13/2025	121.16	123.42	119.80	122.87	4,423,026	122.87
8/12/2025	112.89	122.03	112.48	122.00	7,247,202	122.00
8/11/2025	109.83	114.03	109.18	112.89	3,312,073	112.89
8/08/2025	108.69	109.88	107.07	109.55	3,234,075	109.55
8/07/2025	106.55	111.94	106.54	109.30	3,335,031	109.30
8/06/2025	110.22	112.29	109.61	111.28	3,567,702	111.28
8/05/2025	110.92	113.10	109.50	111.61	3,259,752	111.61
8/04/2025	109.25	111.28	108.00	111.24	2,247,964	111.24
8/01/2025	107.48	108.89	105.75	108.69	2,256,203	108.69
7/31/2025	105.58	108.64	105.18	107.28	2,225,576	107.28
7/30/2025	105.35	107.41	103.50	105.18	5,132,646	105.18
7/29/2025	102.68	105.03	102.21	105.00	1,724,441	105.00
7/28/2025	104.83	105.80	101.75	101.75	2,684,551	101.75
7/25/2025	103.93	105.08	103.20	103.95	1,395,272	103.95
7/24/2025	104.07	104.95	102.65	103.52	1,643,723	103.52