MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INSM — Insmed, Inc.
NasdaqInsmed, Inc.
$103.83
-7.29(-6.56%)
- O
- 105.50
- H
- 108.75
- L
- 101.65
- V
- 5.39M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$103.83
Period Return+46.65%
Period High$212.75
Period Low$63.81
Avg Daily Volume3.01M
Total Trading Days365
INSM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $105.50 | $108.75 | $101.65 | $103.83 | $-7.29 | -6.56% | 5,393,597 | $103.96 | $101.65 $108.75 |
| Oct 2, 2026 | $107.76 | $111.54 | $105.68 | $111.12 | +$2.53 | +2.33% | 4,136,266 | $109.40 | $105.68 $111.54 |
| Oct 1, 2026 | $114.68 | $116.19 | $108.48 | $108.59 | $-5.55 | -4.86% | 2,646,513 | $110.33 | $108.48 $116.19 |
| Sep 30, 2026 | $115.65 | $116.43 | $113.60 | $114.14 | $-1.49 | -1.29% | 2,870,339 | $114.89 | $113.60 $116.43 |
| Sep 29, 2026 | $117.06 | $118.50 | $114.49 | $115.63 | $-2.04 | -1.73% | 1,668,368 | $115.63 | $114.49 $118.50 |
| Sep 28, 2026 | $116.83 | $119.32 | $116.31 | $117.67 | $-0.16 | -0.14% | 1,744,370 | $117.89 | $116.31 $119.32 |
| Sep 25, 2026 | $121.87 | $122.90 | $115.87 | $117.83 | $-3.72 | -3.06% | 2,672,745 | $117.82 | $115.87 $122.90 |
| Sep 24, 2026 | $119.26 | $121.69 | $118.38 | $121.55 | +$3.21 | +2.71% | 2,233,625 | $120.43 | $118.38 $121.69 |
| Sep 23, 2026 | $121.58 | $122.65 | $116.74 | $118.34 | $-2.48 | -2.05% | 1,921,655 | $118.79 | $116.74 $122.65 |
| Sep 22, 2026 | $121.00 | $122.48 | $119.09 | $120.82 | $-0.18 | -0.15% | 2,405,271 | $120.75 | $119.09 $122.48 |
| Sep 21, 2026 | $123.06 | $124.48 | $120.92 | $121.00 | +$1.00 | +0.83% | 1,812,278 | $122.34 | $120.92 $124.48 |
| Sep 18, 2026 | $123.89 | $124.11 | $119.32 | $120.00 | $-3.98 | -3.21% | 3,445,008 | $120.82 | $119.32 $124.11 |
| Sep 17, 2026 | $124.16 | $127.40 | $122.88 | $123.98 | +$1.40 | +1.14% | 1,592,256 | $124.13 | $122.88 $127.40 |
| Sep 16, 2026 | $120.00 | $124.41 | $119.55 | $122.58 | +$2.66 | +2.22% | 1,434,018 | $122.51 | $119.55 $124.41 |
| Sep 15, 2026 | $126.10 | $126.10 | $118.34 | $119.92 | $-5.38 | -4.29% | 2,294,617 | $119.86 | $118.34 $126.10 |
| Sep 14, 2026 | $129.50 | $130.78 | $124.58 | $125.30 | $-4.11 | -3.18% | 1,610,446 | $125.66 | $124.58 $130.78 |
| Sep 11, 2026 | $127.98 | $130.25 | $126.52 | $129.41 | +$2.13 | +1.67% | 1,698,270 | $128.72 | $126.52 $130.25 |
| Sep 10, 2026 | $127.22 | $128.85 | $124.29 | $127.28 | $-1.52 | -1.18% | 2,594,792 | $127.24 | $124.29 $128.85 |
| Sep 9, 2026 | $124.00 | $130.83 | $121.04 | $128.80 | +$3.91 | +3.13% | 2,841,961 | $127.65 | $121.04 $130.83 |
| Sep 8, 2026 | $124.78 | $127.42 | $121.38 | $124.89 | $-1.40 | -1.11% | 1,605,100 | $125.03 | $121.38 $127.42 |
| Sep 4, 2026 | $126.00 | $128.24 | $125.62 | $126.29 | $-0.39 | -0.31% | 1,802,693 | $126.42 | $125.62 $128.24 |
| Sep 3, 2026 | $126.70 | $127.09 | $124.05 | $126.68 | +$0.05 | +0.04% | 1,885,699 | $126.12 | $124.05 $127.09 |
| Sep 2, 2026 | $121.11 | $126.79 | $121.11 | $126.63 | +$5.12 | +4.21% | 1,997,830 | $124.89 | $121.11 $126.79 |
| Sep 1, 2026 | $121.95 | $122.19 | $119.52 | $121.51 | $-0.31 | -0.25% | 1,419,287 | $120.97 | $119.52 $122.19 |
| Aug 31, 2026 | $118.68 | $122.71 | $117.51 | $121.82 | +$3.28 | +2.77% | 2,391,443 | $120.95 | $117.51 $122.71 |
| Aug 28, 2026 | $120.11 | $120.66 | $117.15 | $118.54 | $-2.85 | -2.35% | 1,977,867 | $118.76 | $117.15 $120.66 |
| Aug 27, 2026 | $124.67 | $126.10 | $121.21 | $121.39 | $-3.00 | -2.41% | 1,056,261 | $122.09 | $121.21 $126.10 |
| Aug 26, 2026 | $122.89 | $125.59 | $121.64 | $124.39 | +$0.50 | +0.40% | 1,979,985 | $123.89 | $121.64 $125.59 |
| Aug 25, 2026 | $124.65 | $127.18 | $122.87 | $123.89 | $-0.09 | -0.07% | 2,373,321 | $124.39 | $122.87 $127.18 |
| Aug 24, 2026 | $125.03 | $126.11 | $122.83 | $123.98 | $-1.79 | -1.42% | 1,341,042 | $124.29 | $122.83 $126.11 |