Insight Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	119.26	120.51	110.22	113.34	113.34	-5.40%	622,612
Jul 1, 2026	122.10	125.00	119.18	119.81	119.81	-1.63%	371,066
Jun 30, 2026	119.04	122.73	116.46	121.80	121.80	1.15%	486,810
Jun 29, 2026	119.42	122.36	118.53	120.41	120.41	0.77%	617,379
Jun 26, 2026	112.45	120.44	112.45	119.49	119.49	4.91%	1,289,739
Jun 25, 2026	114.17	117.44	112.25	113.90	113.90	0.53%	298,617
Jun 24, 2026	110.26	114.20	110.10	113.30	113.30	2.51%	375,574
Jun 23, 2026	106.31	111.48	106.21	110.53	110.53	4.19%	439,716
Jun 22, 2026	107.21	109.67	105.30	106.09	106.09	-2.17%	573,022
Jun 18, 2026	107.10	108.95	102.68	108.44	108.44	1.38%	783,292
Jun 17, 2026	109.22	109.53	105.55	106.96	106.96	-2.07%	404,289
Jun 16, 2026	111.34	114.35	107.96	109.22	109.22	-1.43%	409,805
Jun 15, 2026	111.49	113.73	110.41	110.81	110.81	-0.22%	355,951
Jun 12, 2026	110.50	112.19	108.43	111.05	111.05	0.43%	244,062
Jun 11, 2026	108.91	111.21	107.06	110.58	110.58	1.38%	271,340
Jun 10, 2026	108.70	112.80	106.05	109.08	109.08	-0.66%	324,829
Jun 9, 2026	110.22	112.34	105.59	109.80	109.80	-0.31%	354,906
Jun 8, 2026	111.07	113.07	110.01	110.14	110.14	-0.84%	430,634
Jun 5, 2026	118.83	120.01	110.27	111.07	111.07	-6.53%	532,724
Jun 4, 2026	115.95	120.68	114.43	118.83	118.83	2.79%	789,107
Jun 3, 2026	117.52	118.47	109.48	115.60	115.60	-3.43%	745,643
Jun 2, 2026	117.59	123.13	115.29	119.70	119.70	1.64%	782,502
Jun 1, 2026	107.24	118.36	107.05	117.77	117.77	10.71%	671,404
May 29, 2026	103.55	108.32	103.55	106.38	106.38	2.90%	795,317
May 28, 2026	102.80	104.29	101.79	103.38	103.38	0.53%	265,487
May 27, 2026	102.75	104.54	101.09	102.83	102.83	2.73%	656,469
May 26, 2026	97.73	101.95	97.19	100.10	100.10	2.43%	467,837
May 22, 2026	93.75	97.98	93.75	97.73	97.73	4.45%	361,242
May 21, 2026	90.80	93.89	88.99	93.57	93.57	1.51%	399,124
May 20, 2026	88.08	92.36	86.16	92.18	92.18	4.10%	426,173
May 19, 2026	90.59	91.26	87.88	88.55	88.55	-2.25%	431,056
May 18, 2026	88.81	92.32	88.27	90.59	90.59	1.90%	381,916
May 15, 2026	88.57	90.45	86.24	88.90	88.90	-0.50%	448,849
May 14, 2026	88.95	90.41	87.18	89.35	89.35	2.32%	587,522
May 13, 2026	87.08	87.58	83.67	87.32	87.32	0.34%	576,369
May 12, 2026	89.39	90.70	85.45	87.02	87.02	-1.37%	521,301
May 11, 2026	83.91	88.79	83.64	88.23	88.23	5.30%	1,430,311
May 8, 2026	71.96	84.04	69.87	83.79	83.79	19.07%	1,316,572
May 7, 2026	74.72	77.71	69.35	70.37	70.37	1.97%	1,347,974
May 6, 2026	71.39	71.70	65.82	69.01	69.01	-3.27%	1,522,523
May 5, 2026	70.79	71.55	70.24	71.34	71.34	1.22%	348,708
May 4, 2026	72.63	73.24	69.98	70.48	70.48	-3.15%	367,735
May 1, 2026	74.00	75.66	71.77	72.77	72.77	-0.18%	498,819
Apr 30, 2026	73.31	74.05	71.50	72.90	72.90	-0.94%	631,996
Apr 29, 2026	73.41	73.67	69.22	73.59	73.59	-0.53%	1,194,533
Apr 28, 2026	74.02	76.11	71.79	73.98	73.98	0.76%	517,430
Apr 27, 2026	73.06	74.27	72.78	73.42	73.42	0.26%	369,952
Apr 24, 2026	73.53	73.53	72.01	73.23	73.23	-0.15%	319,380
Apr 23, 2026	76.78	77.66	69.47	73.34	73.34	-4.78%	431,534
Apr 22, 2026	77.30	78.47	76.23	77.02	77.02	0.26%	187,615