Insight Enterprises, Inc. (BIT:1NSIT)
Italy · Delayed Price · Currency is EUR 90.72
0.00 (0.00%)
At close: Oct 30, 2025
Insight Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | 0.73% | - |
| Sep 25, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | -1.96% | - |
| Sep 24, 2025 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | -2.51% | - |
| Sep 23, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | -1.13% | - |
| Sep 22, 2025 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 0.15% | - |
| 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% | - |