Insmed Inc (INSM) Historical Stock Data
205.04 ↓1.74 (-0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSM is up 0.82% a day on average. There have been 19 days where Insmed Inc closed green and 11 days where INSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 207.58 | 205.04 | ↓$2.54 (-1.22%) | 202.70 | 208.81 | 1.82M |
| 2025-12-03 | 206.60 | 206.78 | ↑$0.18 (0.09%) | 203.33 | 207.61 | 2.54M |
| 2025-12-02 | 212.08 | 206.60 | ↓$5.48 (-2.58%) | 206.10 | 212.75 | 1.38M |
| 2025-12-01 | 206.51 | 211.41 | ↑$4.90 (2.37%) | 205.00 | 212.58 | 1.79M |
| 2025-11-28 | 206.22 | 207.77 | ↑$1.55 (0.75%) | 202.88 | 208.05 | 766.24K |
| 2025-11-26 | 208.49 | 204.51 | ↓$3.98 (-1.91%) | 202.27 | 209.00 | 2M |
| 2025-11-25 | 206.93 | 209.02 | ↑$2.09 (1.01%) | 205.23 | 209.77 | 2.20M |
| 2025-11-24 | 201.45 | 206.93 | ↑$5.48 (2.72%) | 199.52 | 208.72 | 15.65M |
| 2025-11-21 | 199.10 | 198.76 | ↓$0.34 (-0.17%) | 194.78 | 201.44 | 2.53M |
| 2025-11-20 | 204.35 | 199.64 | ↓$4.71 (-2.30%) | 199.00 | 207.99 | 2.29M |
| 2025-11-19 | 201.08 | 203.56 | ↑$2.48 (1.23%) | 200.19 | 205.11 | 1.56M |
| 2025-11-18 | 196.75 | 201.62 | ↑$4.87 (2.48%) | 195.51 | 203.65 | 2.31M |
| 2025-11-17 | 192.58 | 197.40 | ↑$4.82 (2.50%) | 191.83 | 197.88 | 1.80M |
| 2025-11-14 | 188.09 | 193.22 | ↑$5.13 (2.73%) | 187.55 | 197.45 | 2.43M |
| 2025-11-13 | 193.78 | 190.96 | ↓$2.82 (-1.46%) | 190.58 | 196.47 | 2.16M |
| 2025-11-12 | 192.61 | 194.39 | ↑$1.78 (0.92%) | 191.94 | 196.33 | 1.59M |
| 2025-11-11 | 190.99 | 193.69 | ↑$2.70 (1.41%) | 187.61 | 193.93 | 1.75M |
| 2025-11-10 | 189.84 | 191.92 | ↑$2.08 (1.10%) | 185.69 | 192.39 | 2.08M |
| 2025-11-07 | 184.10 | 189.70 | ↑$5.60 (3.04%) | 182.53 | 189.82 | 2.19M |
| 2025-11-06 | 186.77 | 185.68 | ↓$1.09 (-0.58%) | 183.81 | 188.44 | 1.84M |
| 2025-11-05 | 182.92 | 186.88 | ↑$3.96 (2.16%) | 182.09 | 189.31 | 1.57M |
| 2025-11-04 | 185.28 | 182.77 | ↓$2.51 (-1.35%) | 182.58 | 187.88 | 2.05M |
| 2025-11-03 | 187.95 | 186.23 | ↓$1.72 (-0.92%) | 178.76 | 188.56 | 3.03M |
| 2025-10-31 | 194.57 | 189.60 | ↓$4.97 (-2.55%) | 187.02 | 197.08 | 3.16M |
| 2025-10-30 | 171.26 | 194.22 | ↑$22.96 (13.41%) | 167.00 | 194.70 | 6.71M |
| 2025-10-29 | 166.48 | 166.95 | ↑$0.47 (0.28%) | 163.82 | 167.78 | 2.75M |
| 2025-10-28 | 164.02 | 165.29 | ↑$1.27 (0.77%) | 163.11 | 167.07 | 1.15M |
| 2025-10-27 | 162.05 | 164.02 | ↑$1.97 (1.22%) | 160.53 | 164.14 | 1.45M |
| 2025-10-24 | 161.41 | 159.66 | ↓$1.75 (-1.08%) | 158.81 | 162.29 | 1.10M |
| 2025-10-23 | 159.41 | 160.12 | ↑$0.71 (0.45%) | 154.79 | 160.30 | 2.30M |
Create an account or log in to view more rows.
$INSM red day ahead
$INSM love when bulls come out
$INSM has just been halted from trading.
$INSM nearing a decent swing entry point
$INSM Spike it!
$INSM ADDING MORE…
$INSM just go up
$INSM I blocked some bears and I liked it!
$INSM come on bulls we can do it
don’t let bears win
$INSM all in