Insight Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	89.59	91.89	88.61	90.06	90.06	-0.48%	268,967
Nov 13, 2025	91.36	92.39	89.84	90.49	90.49	-1.27%	349,970
Nov 12, 2025	89.90	92.82	89.90	91.65	91.65	2.09%	469,436
Nov 11, 2025	91.84	91.84	89.57	89.77	89.77	-1.83%	282,384
Nov 10, 2025	91.45	92.32	89.71	91.44	91.44	0.25%	240,747
Nov 7, 2025	91.70	93.98	89.50	91.21	91.21	-0.36%	474,977
Nov 6, 2025	94.51	94.51	90.87	91.54	91.54	-3.62%	343,981
Nov 5, 2025	94.72	95.59	93.33	94.98	94.98	-	490,636
Nov 4, 2025	97.65	97.90	94.04	94.98	94.98	-3.03%	436,481
Nov 3, 2025	99.13	99.87	96.97	97.95	97.95	-2.05%	675,214
Oct 31, 2025	99.65	100.95	97.97	100.00	100.00	0.35%	884,197
Oct 30, 2025	103.79	105.19	97.30	99.65	99.65	-3.88%	898,930
Oct 29, 2025	105.06	105.45	102.71	103.67	103.67	-1.27%	544,730
Oct 28, 2025	106.43	106.43	104.25	105.00	105.00	-1.81%	369,353
Oct 27, 2025	109.10	109.46	105.36	106.94	106.94	-1.84%	419,631
Oct 24, 2025	109.00	109.90	108.04	108.95	108.95	0.69%	554,431
Oct 23, 2025	108.92	110.14	107.12	108.20	108.20	-0.81%	626,419
Oct 22, 2025	108.77	111.19	108.15	109.08	109.08	-0.25%	1,057,260
Oct 21, 2025	109.29	111.54	108.97	109.35	109.35	-0.11%	204,613
Oct 20, 2025	110.06	110.42	108.33	109.47	109.47	1.26%	217,226
Oct 17, 2025	108.84	109.67	107.16	108.11	108.11	-0.60%	167,844
Oct 16, 2025	108.00	110.81	107.70	108.76	108.76	0.66%	392,004
Oct 15, 2025	108.36	109.95	107.93	108.05	108.05	0.35%	186,672
Oct 14, 2025	105.82	109.05	105.82	107.67	107.67	0.84%	193,920
Oct 13, 2025	107.52	107.80	106.22	106.77	106.77	0.18%	194,215
Oct 10, 2025	108.90	109.30	105.78	106.58	106.58	-1.63%	271,584
Oct 9, 2025	110.89	111.31	107.29	108.35	108.35	-2.10%	286,281
Oct 8, 2025	108.12	111.58	107.64	110.67	110.67	2.32%	216,294
Oct 7, 2025	111.32	111.32	108.13	108.16	108.16	-2.24%	294,299
Oct 6, 2025	111.63	114.03	108.68	110.64	110.64	-0.74%	379,736
Oct 3, 2025	112.80	113.74	110.95	111.47	111.47	-0.47%	265,903
Oct 2, 2025	112.92	113.38	110.54	112.00	112.00	-0.36%	282,304
Oct 1, 2025	113.17	114.15	110.86	112.41	112.41	-0.88%	242,298
Sep 30, 2025	112.44	113.98	111.42	113.41	113.41	0.79%	194,547
Sep 29, 2025	113.00	113.22	111.10	112.52	112.52	-0.22%	442,361
Sep 26, 2025	112.46	113.62	111.27	112.77	112.77	0.90%	257,318
Sep 25, 2025	112.72	113.37	111.21	111.76	111.76	-2.10%	252,358
Sep 24, 2025	116.78	118.87	113.52	114.16	114.16	-2.63%	326,696
Sep 23, 2025	120.29	121.28	116.62	117.24	117.24	-1.87%	259,686
Sep 22, 2025	119.07	120.23	117.92	119.48	119.48	0.34%	420,378
Sep 19, 2025	120.51	120.71	116.87	119.07	119.07	-0.89%	1,831,285
Sep 18, 2025	121.02	122.02	119.69	120.14	120.14	0.60%	316,624
Sep 17, 2025	120.34	122.24	118.73	119.42	119.42	-0.81%	539,050
Sep 16, 2025	122.72	123.28	119.22	120.39	120.39	-1.60%	319,717
Sep 15, 2025	125.29	125.29	120.50	122.35	122.35	-1.39%	274,422
Sep 12, 2025	129.22	129.22	123.48	124.07	124.07	-3.98%	213,058
Sep 11, 2025	126.38	129.54	124.85	129.21	129.21	2.81%	284,290
Sep 10, 2025	126.31	127.30	123.87	125.68	125.68	-0.84%	364,217
Sep 9, 2025	127.69	128.10	125.74	126.74	126.74	-1.03%	250,508
Sep 8, 2025	127.81	130.53	126.12	128.06	128.06	0.29%	311,429