Insight Enterprises, Inc. (BIT:1NSIT)
Italy · Delayed Price · Currency is EUR 75.86
-3.30 (-4.17%)
At close: Dec 5, 2025
Insight Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -4.17% | - |
| Dec 4, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -1.54% | - |
| Dec 3, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.96% | - |
| Dec 2, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | -2.73% | - |
| Dec 1, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 3.65% | - |
| Nov 28, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 1.82% | - |
| Nov 27, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -5.11% | - |
| Nov 26, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | 4.07% | - |
| Nov 25, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 10.18% | - |
| Nov 24, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 0.41% | - |
| Nov 21, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -2.14% | - |
| Nov 20, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | -1.94% | - |
| Nov 19, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -4.22% | - |
| Nov 18, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.08% | - |
| Nov 17, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -0.81% | - |
| Nov 14, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.68% | - |
| Nov 13, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.18% | - |
| Nov 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.15% | - |
| Nov 11, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 1.55% | - |
| Nov 10, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.73% | - |
| Nov 7, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -1.71% | - |
| Nov 6, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | -3.74% | - |
| Nov 5, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.55% | - |
| Nov 4, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.67% | - |
| Nov 3, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | -0.45% | - |
| Oct 31, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | -1.94% | - |
| Oct 30, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -1.01% | - |
| Oct 29, 2025 | 88.10 | 88.10 | 88.10 | 90.72 | 90.72 | -0.77% | 12 |
| Oct 28, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | -2.45% | - |
| Oct 27, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -1.14% | - |
| Oct 24, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.37% | - |
| Oct 23, 2025 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | -1.29% | - |
| Oct 22, 2025 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | 0.53% | - |
| Oct 21, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | 1.99% | - |
| Oct 20, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -2.28% | - |
| Oct 17, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.23% | - |
| Oct 16, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 1.38% | - |
| Oct 15, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | 1.75% | - |
| Oct 14, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | -1.38% | - |
| Oct 13, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 0.78% | - |
| Oct 10, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | -1.94% | - |
| Oct 9, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | -2.11% | - |
| Oct 8, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | 1.01% | - |
| Oct 7, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.74% | - |
| Oct 6, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.84% | - |
| Oct 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.40% | - |
| Oct 2, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | -0.15% | - |
| Oct 1, 2025 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | 0.67% | - |
| Sep 30, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -0.40% | - |
| Sep 29, 2025 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | -1.35% | - |