Insight Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	76.46	78.90	76.18	76.82	76.82	0.47%	230,820
Apr 20, 2026	75.52	77.71	75.52	76.46	76.46	0.04%	240,987
Apr 17, 2026	77.71	78.63	75.50	76.43	76.43	1.18%	310,809
Apr 16, 2026	74.99	76.96	74.38	75.54	75.54	0.53%	300,616
Apr 15, 2026	73.83	75.30	73.15	75.14	75.14	1.84%	300,986
Apr 14, 2026	74.69	75.48	73.65	73.78	73.78	-0.12%	305,092
Apr 13, 2026	68.35	74.22	68.18	73.87	73.87	7.38%	509,133
Apr 10, 2026	69.90	70.73	67.93	68.79	68.79	-1.59%	219,857
Apr 9, 2026	71.44	71.44	68.94	69.90	69.90	-3.04%	285,592
Apr 8, 2026	74.10	74.81	71.18	72.09	72.09	2.05%	378,480
Apr 7, 2026	68.89	71.18	68.35	70.64	70.64	2.53%	424,640
Apr 6, 2026	67.20	69.21	66.96	68.90	68.90	2.76%	382,092
Apr 2, 2026	66.26	68.44	64.42	67.05	67.05	-0.27%	466,340
Apr 1, 2026	67.13	69.00	66.38	67.23	67.23	0.33%	290,694
Mar 31, 2026	65.40	67.65	64.01	67.01	67.01	4.00%	431,175
Mar 30, 2026	65.82	66.67	63.62	64.43	64.43	-2.11%	393,570
Mar 27, 2026	68.84	69.81	65.76	65.82	65.82	-6.03%	377,671
Mar 26, 2026	64.09	70.13	64.06	70.04	70.04	7.90%	746,324
Mar 25, 2026	66.89	67.66	64.67	64.91	64.91	-1.68%	508,327
Mar 24, 2026	70.00	70.99	65.90	66.02	66.02	-7.17%	635,738
Mar 23, 2026	73.19	73.80	71.00	71.12	71.12	0.58%	372,133
Mar 20, 2026	73.74	73.74	70.32	70.71	70.71	-3.97%	808,619
Mar 19, 2026	72.58	75.17	72.58	73.63	73.63	0.01%	473,868
Mar 18, 2026	79.00	79.42	73.28	73.62	73.62	-7.59%	692,413
Mar 17, 2026	82.40	84.31	79.66	79.67	79.67	-2.13%	282,225
Mar 16, 2026	81.88	83.26	81.21	81.40	81.40	0.67%	325,960
Mar 13, 2026	82.09	83.12	80.45	80.86	80.86	-1.03%	372,060
Mar 12, 2026	82.28	83.80	81.15	81.70	81.70	-1.45%	469,160
Mar 11, 2026	80.80	83.34	80.80	82.90	82.90	2.17%	281,855
Mar 10, 2026	82.85	83.33	79.43	81.14	81.14	-3.04%	385,118
Mar 9, 2026	83.48	84.78	81.00	83.68	83.68	-1.54%	395,323
Mar 6, 2026	85.36	86.30	83.57	84.99	84.99	-2.11%	406,019
Mar 5, 2026	86.64	88.36	86.26	86.82	86.82	-0.38%	353,327
Mar 4, 2026	86.31	87.58	84.51	87.15	87.15	1.08%	361,017
Mar 3, 2026	83.59	86.55	82.49	86.22	86.22	1.44%	435,089
Mar 2, 2026	82.75	85.87	82.64	85.00	85.00	1.72%	386,342
Feb 27, 2026	83.47	84.65	81.00	83.56	83.56	-1.18%	490,018
Feb 26, 2026	83.10	84.97	83.00	84.56	84.56	3.21%	366,108
Feb 25, 2026	83.98	84.63	80.45	81.93	81.93	-1.31%	368,379
Feb 24, 2026	83.21	85.99	82.58	83.02	83.02	0.06%	312,401
Feb 23, 2026	85.50	87.59	82.67	82.97	82.97	-2.96%	527,206
Feb 20, 2026	84.01	88.23	84.01	85.50	85.50	1.88%	497,983
Feb 19, 2026	82.73	84.20	80.57	83.92	83.92	1.19%	406,991
Feb 18, 2026	82.59	84.26	81.89	82.93	82.93	-0.08%	295,036
Feb 17, 2026	84.92	86.28	82.90	83.00	83.00	-2.48%	271,576
Feb 13, 2026	85.71	86.56	84.80	85.11	85.11	0.44%	276,982
Feb 12, 2026	90.14	90.78	84.11	84.74	84.74	-5.89%	430,666
Feb 11, 2026	94.37	94.96	88.75	90.04	90.04	-4.49%	380,674
Feb 10, 2026	92.89	95.98	92.79	94.27	94.27	2.17%	415,184
Feb 9, 2026	89.15	93.07	88.60	92.27	92.27	3.51%	438,224
Feb 6, 2026	82.28	90.18	82.28	89.14	89.14	8.34%	720,939
Feb 5, 2026	80.06	85.74	78.01	82.28	82.28	0.77%	622,277
Feb 4, 2026	79.83	83.08	78.66	81.65	81.65	3.28%	645,322
Feb 3, 2026	83.95	84.29	78.35	79.06	79.06	-6.52%	648,608