Get the Stockscreener App
66.61
0.48%
0.32
After Hours:
65.99
-0.62
-0.93%
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 November 18, 2024, is $66.61.
- Insmed Inc all-time high stock price is $80.53, occurred on August 22, 2024.
- The lowest Insmed Inc stock price recorded was $9.02 on June 27, 2016. Since then, Insmed Inc's stock price has risen over 638.47% to $66.61 now.
- The 52-week high stock price for INSM is $80.53, representing a 20.90% increase from the current share price, occurred on August 22, 2024.
- The 52-week low stock price for INSM is $21.92, indicating a -67.09% decrease from the current share price, occurred on May 24, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $67.25 | $64.86 | $2.39 | 1,590,772.0 | +0.48% |
| Nov 15, 2024 | $72.11 | $65.97 | $6.14 | 2,904,851.0 | -6.97% |
| Nov 14, 2024 | $74.32 | $70.20 | $4.12 | 1,946,835.0 | +0.93% |
| Nov 13, 2024 | $71.42 | $69.91 | $1.51 | 1,676,443.0 | +0.66% |
| Nov 12, 2024 | $71.86 | $69.57 | $2.29 | 1,639,550.0 | -2.34% |
| Nov 11, 2024 | $74.12 | $71.52 | $2.60 | 1,310,496.0 | -2.34% |
| Nov 08, 2024 | $73.64 | $71.06 | $2.58 | 1,051,067.0 | +2.58% |
| Nov 07, 2024 | $73.48 | $71.56 | $1.92 | 1,045,363.0 | -1.61% |
| Nov 06, 2024 | $74.00 | $70.81 | $3.19 | 2,103,665.0 | +5.14% |
| Nov 05, 2024 | $69.32 | $67.42 | $1.90 | 1,394,585.0 | +1.78% |
| Nov 04, 2024 | $69.57 | $66.78 | $2.79 | 1,636,738.0 | -0.34% |
| Nov 01, 2024 | $68.88 | $65.95 | $2.93 | 1,574,637.0 | +1.55% |
| Oct 31, 2024 | $70.39 | $67.05 | $3.34 | 2,395,695.0 | -4.29% |
| Oct 30, 2024 | $71.37 | $70.00 | $1.37 | 1,119,684.0 | -0.92% |
| Oct 29, 2024 | $71.59 | $70.23 | $1.36 | 1,099,245.0 | -1.40% |
| Oct 28, 2024 | $72.22 | $71.11 | $1.11 | 1,263,953.0 | +1.41% |
| Oct 25, 2024 | $72.40 | $70.78 | $1.62 | 662,148.0 | -1.05% |
| Oct 24, 2024 | $73.00 | $71.35 | $1.65 | 798,818.0 | -0.32% |
| Oct 23, 2024 | $73.61 | $71.79 | $1.81 | 901,014.0 | -2.36% |
| Oct 22, 2024 | $74.03 | $72.00 | $2.03 | 816,086.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $74.32 | $64.86 | $9.46 | 21,465,774.0 | -1.00% |
| Oct, 2024 | $77.70 | $67.05 | $10.65 | 25,897,687.0 | -7.84% |
| Sep, 2024 | $78.10 | $70.00 | $8.10 | 36,922,749.0 | -4.54% |
| Aug, 2024 | $80.53 | $67.22 | $13.31 | 47,643,913.0 | +5.11% |
| Jul, 2024 | $78.87 | $61.52 | $17.35 | 51,236,222.0 | +8.58% |
| Jun, 2024 | $70.65 | $54.71 | $15.94 | 68,014,581.0 | +21.71% |
| May, 2024 | $58.82 | $21.92 | $36.90 | 99,697,422.0 | +122.69% |
| 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% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):