Skip to main content
INSM logo

Insmed Incorporated

INSMNASDAQHealthcareBiotechnology

$93.33Today:- (-)1Y −40.63%

As of Oct 26, 2026 close

Market cap
$20.29B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$90.39$212.75
Volume (live)
-
Avg. volume (3M)
2.82M

Insmed Incorporated (INSM) Historical Stock Prices

Analyze Insmed Incorporated (INSM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Insmed Incorporated (INSM) Interactive Price Chart

Interactive historical price chart showing Insmed Incorporated stock price movements and trends across multiple time periods.

Loading chart...

INSM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
INSM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202693.4494.3492.9693.3393.333.38M
Oct 23, 202694.1294.6492.6393.3993.393.41M
Oct 22, 202693.5095.5993.3395.0695.063.10M
Oct 21, 202695.0897.0993.8094.0494.042.97M
Oct 20, 202695.4497.2094.5995.6795.672.61M
Oct 19, 202696.2797.8894.3895.2995.292.72M
Oct 16, 202698.7099.0096.0596.2796.272.40M
Oct 15, 202699.26100.7297.9099.2199.213.35M
Oct 14, 202697.3998.0095.7697.7997.792.74M
Oct 13, 202698.1899.7396.5496.7996.792.16M
Oct 12, 202698.81100.3198.3398.5698.561.70M
Oct 9, 2026100.52101.8299.15100.60100.602.47M
Oct 8, 2026100.66101.0696.68100.48100.485.25M
Oct 7, 2026103.87104.80101.60101.74101.743.16M
Oct 6, 2026103.97107.87101.32105.23105.233.69M
Oct 5, 2026105.50108.75101.65103.83103.835.40M
Oct 2, 2026107.76111.54105.68111.12111.124.14M
Oct 1, 2026114.68116.19108.48108.59108.592.65M
Sep 30, 2026115.65116.43113.60114.14114.142.87M
Sep 29, 2026117.06118.50114.49115.63115.631.67M
Sep 28, 2026116.83119.32116.31117.67117.671.74M
Sep 25, 2026121.87122.90115.87117.83117.832.67M
Sep 24, 2026119.26121.69118.38121.55121.552.23M
Sep 23, 2026121.58122.65116.74118.34118.341.92M
Sep 22, 2026121.00122.48119.09120.82120.822.41M
Sep 21, 2026123.06124.48120.92121.00121.001.81M
Sep 18, 2026123.89124.11119.32120.00120.003.45M
Sep 17, 2026124.16127.40122.88123.98123.981.59M
Sep 16, 2026120.00124.41119.55122.58122.581.43M
Sep 15, 2026126.10126.10118.34119.92119.923.36M
Sep 14, 2026129.50130.78124.58125.30125.301.61M
Sep 11, 2026127.98130.25126.52129.41129.411.70M
Sep 10, 2026127.22128.85124.29127.28127.282.59M
Sep 9, 2026124.00130.83121.03128.80128.802.84M
Sep 8, 2026124.78127.42121.38124.89124.891.61M
Sep 4, 2026126.00128.24125.62126.29126.291.80M
Sep 3, 2026126.70127.09124.05126.68126.681.89M
Sep 2, 2026121.11126.79121.11126.63126.632.00M
Sep 1, 2026121.95122.19119.52121.51121.511.42M
Aug 31, 2026118.68122.71117.51121.82121.822.39M
Aug 28, 2026120.11120.66117.15118.54118.541.98M
Aug 27, 2026124.67126.10121.21121.39121.391.06M
Aug 26, 2026122.89125.59121.64124.39124.391.98M
Aug 25, 2026124.65127.18122.86123.89123.892.37M
Aug 24, 2026125.03126.11122.83123.98123.981.34M
Aug 21, 2026125.22127.20124.82125.77125.771.12M
Aug 20, 2026128.36130.27124.60125.08125.081.76M
Aug 19, 2026129.85131.10127.42130.66130.661.49M
Aug 18, 2026128.07128.93126.39128.46128.461.27M
Aug 17, 2026124.71128.46124.70128.32128.321.90M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.