INSM
Insmed (INSM)
NASDAQ
$111.70+$3.11 (+2.86%)
Price as of Oct 02, 2026 4:53 PM EDT
  • $23.7B
    Market Cap
  • -28.93%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -10.63%
    Low Price$108.59
    High Price$129.41
  • 3 Months
    +1.49%
    Low Price$98.45
    High Price$134.75
  • 1 Year
    -28.93%
    Low Price$91.88
    High Price$211.41
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
114.68
116.19
108.48
108.59
-4.86%
2,646,513
09/30/2026
115.65
116.43
113.60
114.14
-1.29%
2,870,339
09/29/2026
117.06
118.50
114.49
115.63
-1.73%
1,668,368
09/28/2026
116.83
119.32
116.31
117.67
-0.14%
1,744,370
09/25/2026
121.87
122.90
115.87
117.83
-3.06%
2,672,745
09/24/2026
119.26
121.69
118.38
121.55
+2.71%
2,233,489
09/23/2026
121.58
122.65
116.74
118.34
-2.05%
1,921,655
09/22/2026
121.00
122.48
119.09
120.82
-0.15%
2,405,195
09/21/2026
123.06
124.48
120.92
121.00
+0.83%
1,812,278
09/18/2026
123.89
124.11
119.32
120.00
-3.21%
3,445,008
09/17/2026
124.16
127.40
122.88
123.98
+1.14%
1,592,256
09/16/2026
120.00
124.41
119.55
122.58
+2.22%
1,434,017
09/15/2026
126.10
126.10
118.34
119.92
-4.29%
3,364,509
09/14/2026
129.50
130.78
124.58
125.30
-3.18%
1,610,742
09/11/2026
127.98
130.25
126.52
129.41
+1.67%
1,698,269
09/10/2026
127.22
128.85
124.29
127.28
-1.18%
2,594,793
09/09/2026
124.00
130.83
121.04
128.80
+3.13%
2,841,961
09/08/2026
124.78
127.42
121.38
124.89
-1.11%
1,605,100
09/04/2026
126.00
128.24
125.62
126.29
-0.31%
1,802,694
09/03/2026
126.70
127.09
124.05
126.68
+0.04%
1,885,699
09/02/2026
121.11
126.79
121.11
126.63
+4.21%
1,998,835
09/01/2026
121.95
122.19
119.52
121.51
-0.25%
1,419,287
08/31/2026
118.68
122.71
117.51
121.82
+2.77%
2,391,442
08/28/2026
120.11
120.66
117.15
118.54
-2.35%
1,977,868
08/27/2026
124.67
126.10
121.21
121.39
-2.41%
1,056,261
08/26/2026
122.89
125.59
121.64
124.39
+0.40%
1,979,985
08/25/2026
124.65
127.18
122.87
123.89
-0.07%
2,373,321
08/24/2026
125.03
126.11
122.83
123.98
-1.42%
1,341,042
08/21/2026
125.22
127.20
124.82
125.77
+0.55%
1,124,492
08/20/2026
128.36
130.27
124.60
125.08
-4.27%
1,761,851
08/19/2026
129.85
131.10
127.42
130.66
+1.71%
1,493,674
08/18/2026
128.07
128.93
126.39
128.46
+0.11%
1,274,120
08/17/2026
124.71
128.46
124.70
128.32
+3.70%
1,899,671
08/14/2026
125.67
126.85
122.21
123.74
-2.05%
1,957,326
08/13/2026
132.50
133.16
126.13
126.33
-4.50%
2,479,564
08/12/2026
132.31
135.26
130.80
132.28
-0.22%
1,562,823
08/11/2026
134.55
135.30
131.67
132.57
-1.62%
2,728,713
08/10/2026
129.98
135.50
129.50
134.75
+2.78%
3,622,306
08/07/2026
134.99
135.49
126.44
131.10
-1.09%
4,904,625
08/06/2026
128.22
137.70
126.15
132.55
+33.86%
12,037,362
08/06/2026
-$0.06 Earnings
08/05/2026
99.16
100.95
98.64
99.02
+0.27%
4,899,567
08/04/2026
98.98
99.48
97.86
98.75
+0.30%
4,290,805
08/03/2026
98.20
100.00
96.42
98.45
-0.15%
3,546,861
07/31/2026
101.25
101.91
97.05
98.60
-2.85%
2,899,389
07/30/2026
101.63
102.10
99.03
101.49
-1.58%
3,363,382
07/29/2026
103.98
106.26
102.81
103.12
-0.97%
2,195,534
07/28/2026
104.73
105.76
103.18
104.13
-0.57%
1,945,720
07/27/2026
106.93
107.37
104.50
104.73
-2.05%
1,899,714
07/24/2026
106.49
108.27
105.77
106.92
-0.46%
1,908,234
07/23/2026
105.80
107.88
105.09
107.41
+0.72%
1,752,963
07/22/2026
109.47
109.99
106.12
106.64
-1.82%
1,771,278
07/21/2026
107.87
109.42
106.41
108.62
+1.50%
2,447,394
07/20/2026
108.24
109.80
106.63
107.02
-1.20%
2,015,931
07/17/2026
105.20
110.58
105.20
108.32
+0.80%
2,002,885
07/16/2026
109.93
110.30
105.07
107.46
-2.14%
2,756,698
07/15/2026
111.00
111.60
108.34
109.81
-0.27%
2,116,748
07/14/2026
109.14
110.67
107.33
110.11
+0.89%
1,826,300
07/13/2026
114.25
115.55
108.02
109.14
-5.60%
2,825,241
07/10/2026
118.09
118.94
112.80
115.61
-2.24%
2,931,619
07/09/2026
116.44
119.54
116.01
118.26
+1.48%
3,167,092
07/08/2026
111.93
116.99
111.01
116.53
+3.27%
2,835,057
07/07/2026
113.21
114.69
111.47
112.84
+1.17%
1,674,722
07/06/2026
110.60
112.57
108.55
111.54
-0.05%
2,232,436
07/02/2026
107.50
111.92
107.06
111.60
+4.30%
2,771,288
07/01/2026
107.68
109.19
106.01
107.00
+0.36%
2,393,507
06/30/2026
105.84
108.67
104.64
106.62
+1.79%
3,358,467
06/29/2026
105.36
106.39
103.08
104.74
+1.32%
2,747,689
06/26/2026
105.11
108.14
102.59
103.38
-1.04%
6,259,752
06/25/2026
103.00
107.49
101.67
104.47
+0.98%
4,423,499
06/24/2026
103.40
107.20
102.31
103.46
+1.28%
3,136,888
06/23/2026
98.84
103.15
97.60
102.15
+3.60%
4,199,731
06/22/2026
95.82
99.88
95.27
98.61
+2.93%
4,257,436
06/18/2026
100.11
100.25
94.00
95.80
-2.69%
23,379,308
06/17/2026
95.18
99.15
94.22
98.45
+3.07%
3,472,923
06/16/2026
97.50
98.10
93.92
95.52
-1.99%
3,423,654
06/15/2026
98.85
100.17
97.04
97.46
-0.40%
3,788,823
06/12/2026
95.12
98.51
93.92
97.85
+1.17%
4,529,095
06/11/2026
92.30
98.18
91.37
96.72
+5.27%
5,105,565
06/10/2026
98.28
99.25
90.39
91.88
-7.23%
5,425,644
06/09/2026
95.75
99.55
95.43
99.04
+5.17%
4,240,893
06/08/2026
94.45
96.77
92.07
94.17
-0.05%
5,010,376
06/05/2026
103.78
105.00
92.81
94.22
-10.20%
7,956,670
06/04/2026
103.39
105.29
102.89
104.92
+1.02%
1,849,295
06/03/2026
102.27
105.20
101.73
103.86
+0.13%
2,977,964
06/02/2026
104.09
104.45
100.56
103.73
-2.17%
2,406,468
06/01/2026
106.09
106.79
102.81
106.03
-0.82%
3,357,739
05/29/2026
107.85
108.46
106.26
106.91
-1.35%
4,534,778
05/28/2026
106.90
109.95
106.10
108.37
+1.85%
2,231,123
05/27/2026
107.80
109.78
106.04
106.40
-2.27%
3,094,621
05/26/2026
107.82
109.74
105.00
108.87
+2.48%
2,273,604
05/22/2026
108.47
110.83
106.20
106.24
-3.00%
2,432,892
05/21/2026
107.55
110.96
106.56
109.53
+1.50%
3,689,881
05/20/2026
108.67
109.96
106.71
107.91
+0.47%
2,989,433
05/19/2026
107.81
109.75
105.01
107.41
+0.24%
3,647,485
05/18/2026
107.36
107.74
104.48
107.15
-1.82%
3,834,611
05/15/2026
114.30
114.51
108.22
109.14
-5.60%
3,688,412
05/14/2026
117.54
119.12
114.88
115.62
-2.01%
2,761,442
05/13/2026
117.50
122.94
112.00
117.99
+1.72%
6,728,279
05/12/2026
103.65
117.63
103.46
116.00
+11.66%
8,274,773