Insmed Incorporated - Common Stock (INSM)

Historical Prices For Insmed Incorporated - Common Stock (INSM)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	102.92	103.56	101.55	103.44	1,867,530	103.44
7/22/2025	102.92	103.74	101.59	102.92	1,527,523	102.92
7/21/2025	103.34	103.50	101.77	102.78	1,541,243	102.78
7/18/2025	105.01	105.01	102.40	102.56	1,432,377	102.56
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