Insmed Incorporated
INSMNASDAQHealthcare● Active
$94.22
$-10.70(-10.20%)
Market Cap$20.4B
P/E Ratio—
52W High$212.75
52W Low$70.57
Insmed Incorporated（INSM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
insm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$212.75
Dec 2, 2025
-55.7% from here
5-Year Low5Y
$16.04
Mar 24, 2023
+487.4% from low
IPO Priceadj.
$165.00
Jun 1, 2000
-42.9% since IPO
1 Year Ago
$70.68
Jun 9, 2025
+33.3% in 1Y
5 Years Ago
$26.93
Jun 8, 2021
+249.9% in 5Y
10 Years Ago
$12.01
Jun 8, 2016
+684.5% in 10Y
Historical Price Data · INSM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $103.78 | $105.00 | $92.81 | $94.22 | $94.22 | 8.0M | -9.21% |
| Jun 4, 2026 | $103.39 | $105.29 | $102.89 | $104.92 | $104.92 | 1.8M | +1.48% |
| Jun 3, 2026 | $102.27 | $105.20 | $101.73 | $103.86 | $103.86 | 3.0M | +1.55% |
| Jun 2, 2026 | $104.09 | $104.45 | $100.56 | $103.73 | $103.73 | 2.4M | -0.35% |
| Jun 1, 2026 | $106.09 | $106.79 | $102.81 | $106.03 | $106.03 | 3.4M | -0.06% |
| May 29, 2026 | $107.85 | $108.46 | $106.26 | $106.91 | $106.91 | 4.5M | -0.87% |
| May 28, 2026 | $106.90 | $109.95 | $106.10 | $108.37 | $108.37 | 2.2M | +1.38% |
| May 27, 2026 | $107.80 | $109.78 | $106.04 | $106.40 | $106.40 | 3.1M | -1.30% |
| May 26, 2026 | $107.82 | $109.74 | $105.00 | $108.87 | $108.87 | 2.3M | +0.97% |
| May 22, 2026 | $108.47 | $110.83 | $106.20 | $106.24 | $106.24 | 2.4M | -2.06% |
| May 21, 2026 | $107.55 | $110.96 | $106.56 | $109.53 | $109.53 | 3.7M | +1.84% |
| May 20, 2026 | $108.67 | $109.96 | $106.71 | $107.91 | $107.91 | 3.0M | -0.70% |
| May 19, 2026 | $107.81 | $109.75 | $105.01 | $107.41 | $107.41 | 3.6M | -0.37% |
| May 18, 2026 | $107.36 | $107.74 | $104.48 | $107.15 | $107.15 | 3.8M | -0.20% |
| May 15, 2026 | $114.30 | $114.51 | $108.22 | $109.14 | $109.14 | 3.7M | -4.51% |
| May 14, 2026 | $117.54 | $119.12 | $114.88 | $115.62 | $115.62 | 2.8M | -1.63% |
| May 13, 2026 | $117.50 | $122.94 | $112.00 | $117.99 | $117.99 | 6.7M | +0.42% |
| May 12, 2026 | $103.65 | $117.63 | $103.46 | $116.00 | $116.00 | 8.3M | +11.92% |
| May 11, 2026 | $100.00 | $108.20 | $98.90 | $103.89 | $103.89 | 7.9M | +3.89% |
| May 8, 2026 | $108.01 | $108.63 | $98.98 | $101.35 | $101.35 | 8.6M | -6.17% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · INSM
Jan 1 → Dec 31 · 6 years2026-46.4%$175.79 → $94.22
-46.4%
2025+148.6%$70.00 → $174.04
+148.6%
2024+124.2%$30.80 → $69.04
+124.2%
2023+54.0%$20.12 → $30.99
+54.0%
2022-27.5%$27.54 → $19.98
-27.5%
2021+0.6%$27.07 → $27.24
+0.6%
Best Year2025 · +148.6%
Worst Year2026 · -46.4%
Positive Years4 / 6
Avg Annual Return+42.3%
6Y Total Return+248.1%
6Y CAGR~+23.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in INSM?
If you invested $1,000 in INSM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,845
Total Return+684.5%
CAGR~+22.9% / yr
Profit+$6,845
Based on Jun 8, 2016 · $12.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Insmed Incorporated（INSM）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $94.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INSM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INSM 历史股价FMP 日线复权 OHLCV