Insight Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	80.06	85.74	78.01	82.90	-	1.52%	257,834
Feb 4, 2026	79.83	83.08	78.66	81.65	81.65	3.28%	645,222
Feb 3, 2026	83.95	84.29	78.35	79.06	79.06	-6.52%	648,607
Feb 2, 2026	83.08	85.75	82.03	84.57	84.57	0.65%	446,684
Jan 30, 2026	81.99	84.09	81.26	84.02	84.02	1.89%	515,010
Jan 29, 2026	84.50	84.56	81.20	82.46	82.46	-2.05%	610,170
Jan 28, 2026	84.56	85.76	83.90	84.19	84.19	0.44%	583,522
Jan 27, 2026	82.90	83.89	82.21	83.82	83.82	0.67%	298,661
Jan 26, 2026	82.55	83.65	82.28	83.26	83.26	0.80%	489,213
Jan 23, 2026	82.46	82.66	80.46	82.60	82.60	0.01%	250,038
Jan 22, 2026	81.90	83.37	81.54	82.59	82.59	1.82%	385,926
Jan 21, 2026	79.90	83.14	79.68	81.11	81.11	1.94%	284,594
Jan 20, 2026	81.81	82.29	79.07	79.57	79.57	-4.74%	380,493
Jan 16, 2026	84.00	84.72	83.31	83.53	83.53	-1.60%	250,545
Jan 15, 2026	83.88	86.00	83.88	84.89	84.89	1.40%	286,590
Jan 14, 2026	84.27	84.66	82.63	83.72	83.72	-0.62%	365,623
Jan 13, 2026	85.56	86.24	84.13	84.24	84.24	-1.54%	285,544
Jan 12, 2026	85.16	86.57	84.73	85.56	85.56	-0.26%	307,962
Jan 9, 2026	87.34	88.09	84.80	85.78	85.78	-1.93%	348,472
Jan 8, 2026	85.10	88.08	85.01	87.47	87.47	2.12%	476,802
Jan 7, 2026	87.99	88.06	85.16	85.65	85.65	-2.55%	525,439
Jan 6, 2026	85.35	87.99	85.00	87.89	87.89	2.42%	412,756
Jan 5, 2026	83.90	86.49	83.90	85.81	85.81	2.20%	504,427
Jan 2, 2026	83.04	85.20	82.85	83.96	83.96	3.06%	417,992
Dec 31, 2025	82.80	83.38	81.45	81.47	81.47	-1.77%	285,818
Dec 30, 2025	83.44	84.68	82.39	82.94	82.94	-0.86%	259,214
Dec 29, 2025	83.28	84.37	82.32	83.66	83.66	0.22%	380,615
Dec 26, 2025	81.35	83.59	80.64	83.48	83.48	3.05%	261,980
Dec 24, 2025	80.46	81.67	79.53	81.01	81.01	0.63%	157,028
Dec 23, 2025	79.32	80.56	78.91	80.50	80.50	0.92%	380,547
Dec 22, 2025	78.94	81.44	78.91	79.77	79.77	0.62%	370,311
Dec 19, 2025	77.85	79.50	77.85	79.28	79.28	1.84%	807,457
Dec 18, 2025	80.49	81.37	77.10	77.85	77.85	-3.01%	468,705
Dec 17, 2025	79.41	82.36	79.09	80.27	80.27	0.82%	548,357
Dec 16, 2025	79.81	80.43	78.37	79.62	79.62	0.23%	430,293
Dec 15, 2025	80.60	81.43	78.02	79.44	79.44	-4.16%	420,049
Dec 12, 2025	85.52	85.67	82.68	82.89	82.89	-2.93%	472,462
Dec 11, 2025	86.00	87.07	85.13	85.39	85.39	-0.71%	407,432
Dec 10, 2025	84.90	87.06	84.29	86.00	86.00	1.25%	472,472
Dec 9, 2025	83.37	85.62	83.33	84.94	84.94	1.37%	488,877
Dec 8, 2025	85.75	86.15	83.54	83.79	83.79	-2.64%	362,539
Dec 5, 2025	85.44	86.44	85.00	86.06	86.06	0.07%	366,041
Dec 4, 2025	88.74	89.08	85.98	86.00	86.00	-3.03%	302,635
Dec 3, 2025	89.35	90.21	88.51	88.69	88.69	-0.50%	277,388
Dec 2, 2025	87.91	90.38	87.13	89.14	89.14	2.96%	483,566
Dec 1, 2025	85.64	88.19	85.50	86.58	86.58	0.01%	459,148
Nov 28, 2025	86.46	87.10	85.10	86.57	86.57	-0.23%	198,311
Nov 26, 2025	85.60	87.32	85.17	86.77	86.77	1.82%	633,240
Nov 25, 2025	84.46	86.51	83.87	85.22	85.22	1.68%	407,999
Nov 24, 2025	84.64	85.90	82.33	83.81	83.81	-0.29%	726,631