Insight Enterprises, Inc. (BIT:1NSIT)
Italy
· Delayed Price · Currency is EUR 75.86
-3.30 (-4.17%)
At close: Dec 5, 2025
Insight Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -4.17% | - |
| Dec 4, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -1.54% | - |
| Dec 3, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.96% | - |
| Dec 2, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | -2.73% | - |
| Dec 1, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 3.65% | - |
| Nov 28, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 1.82% | - |
| Nov 27, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -5.11% | - |
| Nov 26, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | 4.07% | - |
| Nov 25, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 10.18% | - |
| Nov 24, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 0.41% | - |
| Nov 21, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -2.14% | - |
| Nov 20, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | -1.94% | - |
| Nov 19, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -4.22% | - |
| Nov 18, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.08% | - |
| Nov 17, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -0.81% | - |
| Nov 14, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.68% | - |
| Nov 13, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.18% | - |
| Nov 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.15% | - |
| Nov 11, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 1.55% | - |
| Nov 10, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.73% | - |
| Nov 7, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -1.71% | - |
| Nov 6, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | -3.74% | - |
| Nov 5, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.55% | - |
| Nov 4, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.67% | - |
| Nov 3, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | -0.45% | - |
| 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% | - |
| Aug 22, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 3.92% | - |
| Aug 21, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -0.94% | - |
| Aug 20, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -1.41% | - |
| Aug 19, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 0.40% | - |
| Aug 18, 2025 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -0.57% | - |
| Aug 14, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 0.93% | - |
| Aug 13, 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 2.08% | - |
| Aug 12, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 3.85% | - |
| Aug 11, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 2.31% | - |
| Aug 8, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 2.16% | - |
| Aug 7, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 0.74% | - |
| Aug 6, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -2.79% | - |
| Aug 5, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.14% | - |
| Aug 4, 2025 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | -3.08% | - |
| Aug 1, 2025 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | -2.19% | - |
| Jul 31, 2025 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | -14.75% | - |
| Jul 30, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1.06% | - |
| Jul 29, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | 1.80% | - |
| Jul 28, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 1.83% | - |
| Jul 25, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | -0.45% | - |
| Jul 24, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -0.44% | - |
| Jul 23, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 2.61% | - |
| Jul 22, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.58% | - |
| Jul 21, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -0.58% | - |
| Jul 18, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.12% | - |