Insight Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	82.04	85.05	82.04	84.05	84.05	2.30%	861,168
Nov 20, 2025	84.97	85.89	81.59	82.16	82.16	-1.90%	306,582
Nov 19, 2025	87.47	88.53	83.43	83.75	83.75	-4.84%	715,070
Nov 18, 2025	88.49	88.80	87.45	88.01	88.01	-0.65%	641,426
Nov 17, 2025	89.88	90.73	87.63	88.59	88.59	-1.63%	327,906
Nov 14, 2025	89.59	91.89	88.61	90.06	90.06	-0.48%	269,049
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	-	491,436
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