Insight Enterprises, Inc. (BIT:1NSIT)
Italy · Delayed Price · Currency is EUR 119.90
0.00 (0.00%)
At close: Sep 19, 2025
Insight Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -0.88% | - |
| Sep 18, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0.94% | - |
| Sep 17, 2025 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | -0.78% | - |
| Sep 16, 2025 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | -2.30% | - |
| Sep 15, 2025 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | -2.20% | - |
| Sep 12, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -2.15% | - |
| Sep 11, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | 2.10% | - |
| Sep 10, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | -2.06% | - |
| Sep 9, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | -1.18% | - |
| Sep 8, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | 2.89% | - |
| Sep 5, 2025 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | -0.23% | - |
| Sep 4, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -0.42% | - |
| Sep 3, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -0.46% | - |
| Sep 2, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | -2.51% | - |
| Sep 1, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - | - |
| Aug 29, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 0.72% | - |
| Aug 28, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | -0.09% | - |
| Aug 27, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | -0.76% | - |
| Aug 26, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -2.02% | - |
| Aug 25, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -1.39% | - |
| Aug 22, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 3.92% | - |
| Aug 21, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -0.94% | - |
| Aug 20, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -1.41% | - |
| Aug 19, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 0.40% | - |
| Aug 18, 2025 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -0.57% | - |
| Aug 14, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 0.93% | - |
| Aug 13, 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 2.08% | - |
| Aug 12, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 3.85% | - |
| Aug 11, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 2.31% | - |
| Aug 8, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 2.16% | - |
| Aug 7, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 0.74% | - |
| Aug 6, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -2.79% | - |
| Aug 5, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.14% | - |
| Aug 4, 2025 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | -3.08% | - |
| Aug 1, 2025 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | -2.19% | - |
| Jul 31, 2025 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | -14.75% | - |
| Jul 30, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1.06% | - |
| Jul 29, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | 1.80% | - |
| Jul 28, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 1.83% | - |
| Jul 25, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | -0.45% | - |
| Jul 24, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -0.44% | - |
| Jul 23, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 2.61% | - |
| Jul 22, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.58% | - |
| Jul 21, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -0.58% | - |
| Jul 18, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.12% | - |
| Jul 17, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 2.95% | - |
| Jul 16, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.90% | - |
| Jul 15, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.46% | - |
| Jul 14, 2025 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | -0.33% | - |
| Jul 11, 2025 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | -3.91% | - |