INSM
Insmed (INSM)
NASDAQ
$125.95+$0.18 (+0.14%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $27.5B
    Market Cap
  • -4.63%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +15.79%
    Low Price$98.45
    High Price$134.75
  • 3 Months
    +14.83%
    Low Price$91.88
    High Price$134.75
  • 1 Year
    -4.63%
    Low Price$91.88
    High Price$211.41
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
100.00
108.20
98.90
103.89
+2.51%
7,898,445
05/08/2026
108.01
108.63
98.98
101.35
-3.48%
8,588,262
05/07/2026
116.91
125.36
103.50
105.00
-23.41%
13,718,250
05/07/2026
-$0.76 Earnings
05/06/2026
138.46
142.58
136.73
137.09
-1.69%
2,302,230
05/05/2026
140.86
142.90
138.41
139.44
-0.41%
1,238,324
05/04/2026
133.88
141.28
133.46
140.01
+5.07%
1,881,668
05/01/2026
135.65
137.62
132.39
133.26
-2.25%
1,562,478
04/30/2026
136.00
137.22
134.94
136.33
+0.96%
1,336,985
04/29/2026
134.42
136.98
132.77
135.03
+0.07%
1,487,751
04/28/2026
136.54
138.79
132.57
134.94
-0.76%
1,357,357
04/27/2026
135.58
139.54
135.18
135.98
+0.60%
1,116,609
04/24/2026
142.29
143.27
134.59
135.17
-6.02%
2,501,086
04/23/2026
144.48
145.43
142.06
143.83
-0.45%
1,152,462
04/22/2026
142.39
145.32
141.43
144.48
+2.48%
1,820,109
04/21/2026
142.42
144.07
139.59
140.98
-1.29%
1,591,163
04/20/2026
143.30
144.06
140.65
142.82
-1.15%
1,070,998
04/17/2026
144.25
145.62
143.28
144.48
+1.18%
2,048,533
04/16/2026
146.02
146.18
142.03
142.79
-2.69%
2,160,900
04/15/2026
154.57
154.58
146.25
146.74
-4.34%
2,229,207
04/14/2026
152.21
153.87
150.93
153.40
+1.50%
1,309,602
04/13/2026
154.81
156.64
148.51
151.14
-2.37%
2,079,582
04/10/2026
159.59
160.21
152.99
154.81
-3.00%
1,827,024
04/09/2026
159.15
160.49
157.75
159.59
-0.37%
1,564,022
04/08/2026
162.95
163.03
154.73
160.18
-1.75%
3,356,064
04/07/2026
162.82
164.03
159.53
163.03
-0.48%
1,352,168
04/06/2026
161.69
166.19
161.33
163.81
+0.85%
1,852,747
04/02/2026
161.51
164.53
157.52
162.43
-1.47%
1,809,386