25.55
0.43%
-0.11
After Hours:
25.55
Insmed Inc Stock (INSM) Price History
The historical daily chart and data for Insmed Inc stock (INSM), show that the latest closing stock price as of May 03, 2024, is $25.55.
- Insmed Inc all-time high stock price is $45.44, occurred on February 09, 2021.
- The lowest Insmed Inc stock price recorded was $9.02 on June 27, 2016. Since then, Insmed Inc's stock price has risen over 183.26% to $25.55 now.
- The 52-week high stock price for INSM is $32.00, representing a 25.24% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for INSM is $18.09, indicating a -29.22% decrease from the current share price, occurred on May 17, 2023.
- The closing price of Insmed Inc (INSM) stock in the beginning of 2023 was $28.13. The stock closed the year at $19.98, a loss of over -28.97% for the year.
The table below shows more information about INSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 03, 2024 | $26.43 | $25.40 | $1.03 | 1,225,642.0 | -0.43% |
May 02, 2024 | $26.11 | $25.35 | $0.76 | 1,494,479.0 | +0.27% |
May 01, 2024 | $26.46 | $25.04 | $1.42 | 1,472,848.0 | +3.52% |
Apr 30, 2024 | $25.27 | $24.28 | $0.99 | 1,510,909.0 | -1.12% |
Apr 29, 2024 | $25.75 | $24.81 | $0.9399 | 1,402,193.0 | +0.81% |
Apr 26, 2024 | $25.05 | $24.63 | $0.425 | 1,241,491.0 | -0.48% |
Apr 25, 2024 | $25.44 | $24.81 | $0.63 | 1,189,944.0 | -3.45% |
Apr 24, 2024 | $25.95 | $25.34 | $0.615 | 2,470,547.0 | +2.14% |
Apr 23, 2024 | $25.82 | $24.55 | $1.27 | 2,096,757.0 | +4.81% |
Apr 22, 2024 | $25.14 | $23.55 | $1.59 | 3,263,157.0 | -0.86% |
Apr 19, 2024 | $25.87 | $23.52 | $2.35 | 4,421,946.0 | -1.94% |
Apr 18, 2024 | $26.31 | $24.77 | $1.54 | 2,223,839.0 | -5.27% |
Apr 17, 2024 | $26.54 | $25.85 | $0.69 | 1,154,665.0 | +0.11% |
Apr 16, 2024 | $26.98 | $26.11 | $0.87 | 1,981,849.0 | -2.50% |
Apr 15, 2024 | $27.22 | $26.40 | $0.819 | 1,994,031.0 | -1.58% |
Apr 12, 2024 | $28.46 | $26.95 | $1.51 | 2,639,139.0 | -4.59% |
Apr 11, 2024 | $28.69 | $28.00 | $0.69 | 1,001,601.0 | +0.60% |
Apr 10, 2024 | $28.43 | $27.26 | $1.17 | 1,147,058.0 | +1.36% |
Apr 09, 2024 | $28.33 | $27.73 | $0.60 | 1,194,361.0 | -0.43% |
Apr 08, 2024 | $28.14 | $27.56 | $0.58 | 779,776.0 | +1.70% |
Apr 05, 2024 | $28.07 | $26.92 | $1.15 | 1,663,070.0 | +1.39% |
Insmed Inc Stock (INSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Insmed Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Insmed Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Insmed Inc Stock (INSM) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $26.46 | $25.04 | $1.42 | 5,418,611.0 | +3.36% |
Apr, 2024 | $28.69 | $23.52 | $5.17 | 43,584,478.0 | -8.88% |
Mar, 2024 | $28.64 | $25.52 | $3.12 | 28,278,838.0 | -2.13% |
Feb, 2024 | $29.91 | $25.06 | $4.85 | 33,821,497.0 | -0.29% |
Jan, 2024 | $31.14 | $27.25 | $3.89 | 37,000,765.0 | -10.29% |
Insmed Inc Stock (INSM) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $32.00 | $24.51 | $7.49 | 32,695,646.0 | +23.86% |
Nov, 2023 | $26.23 | $23.04 | $3.19 | 25,146,792.0 | -0.16% |
Oct, 2023 | $26.00 | $23.62 | $2.38 | 28,076,047.0 | -0.75% |
Sep, 2023 | $27.59 | $22.03 | $5.56 | 36,839,313.0 | +15.35% |
Aug, 2023 | $22.98 | $20.94 | $2.04 | 28,591,158.0 | -0.91% |
Jul, 2023 | $22.22 | $19.74 | $2.48 | 19,636,672.0 | +4.69% |
Jun, 2023 | $21.21 | $18.77 | $2.44 | 18,862,430.0 | +10.88% |
May, 2023 | $20.51 | $18.09 | $2.43 | 21,780,643.0 | -2.41% |
Apr, 2023 | $19.66 | $16.25 | $3.41 | 20,449,673.0 | +14.37% |
Mar, 2023 | $20.95 | $16.04 | $4.91 | 29,095,749.0 | -16.34% |
Feb, 2023 | $22.23 | $19.40 | $2.83 | 23,749,073.0 | -5.34% |
Jan, 2023 | $21.95 | $17.00 | $4.95 | 29,831,028.0 | +7.76% |
Insmed Inc Stock (INSM) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $21.05 | $18.10 | $2.95 | 26,884,236.0 | +8.06% |
Nov, 2022 | $19.95 | $17.16 | $2.79 | 28,907,575.0 | +6.76% |
Oct, 2022 | $23.26 | $16.74 | $6.52 | 36,889,242.0 | -19.59% |
Sep, 2022 | $25.64 | $20.89 | $4.75 | 20,267,106.0 | -12.51% |
Aug, 2022 | $28.94 | $20.35 | $8.59 | 33,474,675.0 | +11.30% |
Jul, 2022 | $24.84 | $19.84 | $5.00 | 17,570,393.0 | +12.17% |
Jun, 2022 | $21.54 | $16.86 | $4.68 | 19,657,045.0 | +4.78% |
May, 2022 | $24.19 | $16.41 | $7.78 | 30,790,838.0 | -14.34% |
Apr, 2022 | $26.00 | $21.73 | $4.27 | 18,824,176.0 | -6.51% |
Mar, 2022 | $24.45 | $20.84 | $3.61 | 19,306,472.0 | -1.67% |
Feb, 2022 | $25.25 | $21.20 | $4.06 | 19,369,090.0 | +5.38% |
Jan, 2022 | $28.74 | $20.02 | $8.72 | 18,202,266.0 | -16.74% |
Cap:
|
Volume (24h):