-
5 DAY PERFORMANCE
+2.36% -
1 MONTH PERFORMANCE
-6.07% -
3 MONTH PERFORMANCE
-21.60% -
6 MONTH PERFORMANCE
-17.88% -
YEAR-TO-DATE PERFORMANCE
-9.62% -
1 YEAR PERFORMANCE
-3.78%
Insight Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $159.18 | $160.01 (0.52%) | $160.53 | $156.70 | 343,660 | $5.15 B |
| 12/02/2024 | $156.37 | $160.38 (2.56%) | $162.16 | $155.57 | 406,947 | $5.17 B |
| 11/29/2024 | $157.08 | $156.45 (-0.4%) | $158.75 | $155.43 | 197,444 | $5.04 B |
| 11/27/2024 | $156.06 | $156.28 (0.14%) | $156.78 | $152.98 | 251,930 | $5.03 B |
| 11/26/2024 | $154.66 | $155.77 (0.72%) | $156.39 | $152.68 | 344,742 | $5.02 B |
| 11/25/2024 | $152.82 | $154.97 (1.41%) | $158.55 | $152.82 | 405,550 | $4.99 B |
| 11/22/2024 | $150.72 | $151.11 (0.26%) | $153.36 | $150.47 | 491,529 | $4.87 B |
| 11/21/2024 | $150.00 | $149.95 (-0.03%) | $151.76 | $149.49 | 378,732 | $4.83 B |
| 11/20/2024 | $149.73 | $150.16 (0.29%) | $150.38 | $146.56 | 964,200 | $4.84 B |
| 11/19/2024 | $148.60 | $149.61 (0.68%) | $149.75 | $147.45 | 309,548 | $4.82 B |
| 11/18/2024 | $152.11 | $150.00 (-1.39%) | $152.36 | $149.82 | 369,311 | $4.83 B |
| 11/15/2024 | $153.00 | $151.50 (-0.98%) | $153.56 | $150.02 | 467,423 | $4.88 B |
| 11/14/2024 | $157.80 | $152.63 (-3.28%) | $158.49 | $151.64 | 491,200 | $4.92 B |
| 11/13/2024 | $161.96 | $157.85 (-2.54%) | $163.50 | $157.85 | 510,200 | $5.09 B |
| 11/12/2024 | $167.36 | $161.40 (-3.56%) | $168.72 | $161.40 | 689,105 | $5.20 B |
| 11/11/2024 | $171.77 | $167.44 (-2.52%) | $172.78 | $167.17 | 325,715 | $5.39 B |
| 11/08/2024 | $171.55 | $170.79 (-0.44%) | $171.76 | $168.62 | 565,700 | $5.50 B |
| 11/07/2024 | $174.73 | $172.08 (-1.52%) | $175.94 | $169.67 | 755,147 | $5.54 B |
| 11/06/2024 | $179.05 | $174.50 (-2.54%) | $181.15 | $174.28 | 567,400 | $5.62 B |
| 11/05/2024 | $170.00 | $170.00 (0%) | $171.50 | $166.89 | 426,601 | $5.48 B |
| 11/04/2024 | $170.49 | $170.50 (0.01%) | $175.29 | $168.62 | 460,519 | $5.49 B |
| 11/01/2024 | $174.81 | $172.21 (-1.49%) | $177.17 | $170.12 | 562,149 | $5.55 B |
| 10/31/2024 | $195.35 | $174.92 (-10.46%) | $195.53 | $174.02 | 701,900 | $5.64 B |
| 10/30/2024 | $209.00 | $203.89 (-2.44%) | $211.28 | $201.90 | 500,600 | $6.57 B |
| 10/29/2024 | $205.33 | $210.34 (2.44%) | $211.35 | $203.77 | 194,535 | $6.78 B |
| 10/28/2024 | $210.39 | $206.83 (-1.69%) | $212.68 | $206.40 | 220,100 | $6.66 B |
| 10/25/2024 | $212.48 | $209.14 (-1.57%) | $213.05 | $207.95 | 183,600 | $6.81 B |
| 10/24/2024 | $212.79 | $210.67 (-1%) | $212.79 | $208.98 | 190,100 | $6.86 B |
| 10/23/2024 | $214.80 | $211.00 (-1.77%) | $215.51 | $208.58 | 183,100 | $6.87 B |
| 10/22/2024 | $220.13 | $216.51 (-1.64%) | $220.81 | $215.85 | 467,500 | $7.05 B |
| 10/21/2024 | $221.61 | $221.72 (0.05%) | $223.37 | $220.60 | 97,021 | $7.22 B |
| 10/18/2024 | $223.84 | $221.80 (-0.91%) | $223.84 | $221.03 | 96,424 | $7.22 B |
| 10/17/2024 | $224.51 | $222.29 (-0.99%) | $224.51 | $220.68 | 116,919 | $7.24 B |
| 10/16/2024 | $221.65 | $223.63 (0.89%) | $224.41 | $221.52 | 199,300 | $7.28 B |
| 10/15/2024 | $218.13 | $220.40 (1.04%) | $224.39 | $218.13 | 151,000 | $7.18 B |
| 10/14/2024 | $215.21 | $219.30 (1.9%) | $220.58 | $214.44 | 90,135 | $7.14 B |
| 10/11/2024 | $217.11 | $214.43 (-1.23%) | $218.38 | $214.11 | 109,000 | $6.98 B |
| 10/10/2024 | $222.06 | $216.92 (-2.31%) | $223.55 | $216.70 | 691,200 | $7.06 B |
| 10/09/2024 | $221.54 | $224.73 (1.44%) | $225.38 | $219.96 | 1.05 M | $7.32 B |
| 10/08/2024 | $220.31 | $221.73 (0.64%) | $223.11 | $218.64 | 110,100 | $7.22 B |
| 10/07/2024 | $217.87 | $219.94 (0.95%) | $221.27 | $217.87 | 104,039 | $7.16 B |
| 10/04/2024 | $217.50 | $219.68 (1%) | $220.00 | $216.29 | 84,000 | $7.15 B |
| 10/03/2024 | $211.26 | $214.14 (1.36%) | $214.52 | $210.52 | 107,648 | $6.97 B |
| 10/02/2024 | $211.19 | $213.02 (0.87%) | $214.51 | $211.18 | 64,200 | $6.94 B |
| 10/01/2024 | $214.02 | $211.19 (-1.32%) | $214.02 | $208.91 | 142,900 | $6.88 B |
| 09/30/2024 | $212.82 | $215.39 (1.21%) | $215.66 | $211.24 | 180,500 | $7.01 B |
| 09/27/2024 | $213.41 | $213.06 (-0.16%) | $215.61 | $211.02 | 130,511 | $6.94 B |
| 09/26/2024 | $210.95 | $211.73 (0.37%) | $212.21 | $208.67 | 93,909 | $6.89 B |
| 09/25/2024 | $212.32 | $208.28 (-1.9%) | $212.32 | $207.45 | 111,744 | $6.78 B |
| 09/24/2024 | $210.73 | $211.99 (0.6%) | $212.46 | $209.78 | 77,746 | $6.90 B |
| 09/23/2024 | $214.79 | $211.23 (-1.66%) | $215.30 | $210.94 | 194,800 | $6.88 B |
| 09/20/2024 | $213.46 | $213.84 (0.18%) | $216.47 | $211.66 | 512,600 | $6.96 B |
| 09/19/2024 | $216.28 | $213.08 (-1.48%) | $216.28 | $208.60 | 186,213 | $6.94 B |
| 09/18/2024 | $213.25 | $209.78 (-1.63%) | $217.98 | $204.69 | 158,042 | $6.83 B |
| 09/17/2024 | $214.30 | $212.71 (-0.74%) | $215.20 | $209.41 | 1.07 M | $6.93 B |
| 09/16/2024 | $209.52 | $212.17 (1.26%) | $212.67 | $208.33 | 87,532 | $6.91 B |
| 09/13/2024 | $205.25 | $208.71 (1.69%) | $209.49 | $205.25 | 107,400 | $6.80 B |
| 09/12/2024 | $200.73 | $202.67 (0.97%) | $203.11 | $197.23 | 165,300 | $6.60 B |
| 09/11/2024 | $197.71 | $197.72 (0.01%) | $198.32 | $191.25 | 136,811 | $6.44 B |
| 09/10/2024 | $200.80 | $198.76 (-1.02%) | $200.96 | $197.25 | 250,640 | $6.47 B |
| 09/09/2024 | $201.05 | $201.30 (0.12%) | $202.23 | $198.52 | 203,700 | $6.56 B |
| 09/06/2024 | $203.15 | $199.34 (-1.88%) | $204.71 | $198.14 | 195,400 | $6.49 B |
| 09/05/2024 | $204.96 | $203.09 (-0.91%) | $205.55 | $202.43 | 218,400 | $6.61 B |
| 09/04/2024 | $200.40 | $204.28 (1.94%) | $204.48 | $200.40 | 157,533 | $6.65 B |