Insight Enterprises, Inc. (NSIT)
NASDAQ: NSIT · Real-Time Price · USD
106.74
-2.21 (-2.03%)
Oct 27, 2025, 3:21 PM EDT - Market open
Insight Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 109.10 | 109.46 | 105.36 | 105.96 | - | -2.75% | 243,344 |
| 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 |
| Oct 15, 2025 | 108.36 | 109.95 | 107.93 | 108.05 | 108.05 | 0.35% | 186,672 |
| Oct 14, 2025 | 105.82 | 109.05 | 105.82 | 107.67 | 107.67 | 0.84% | 193,920 |
| Oct 13, 2025 | 107.52 | 107.80 | 106.22 | 106.77 | 106.77 | 0.18% | 194,215 |
| Oct 10, 2025 | 108.90 | 109.30 | 105.78 | 106.58 | 106.58 | -1.63% | 271,584 |
| Oct 9, 2025 | 110.89 | 111.31 | 107.29 | 108.35 | 108.35 | -2.10% | 286,281 |
| Oct 8, 2025 | 108.12 | 111.58 | 107.64 | 110.67 | 110.67 | 2.32% | 216,294 |
| Oct 7, 2025 | 111.32 | 111.32 | 108.13 | 108.16 | 108.16 | -2.24% | 294,299 |
| Oct 6, 2025 | 111.63 | 114.03 | 108.68 | 110.64 | 110.64 | -0.74% | 379,736 |
| Oct 3, 2025 | 112.80 | 113.74 | 110.95 | 111.47 | 111.47 | -0.47% | 265,903 |
| Oct 2, 2025 | 112.92 | 113.38 | 110.54 | 112.00 | 112.00 | -0.36% | 282,304 |
| Oct 1, 2025 | 113.17 | 114.15 | 110.86 | 112.41 | 112.41 | -0.88% | 242,298 |
| Sep 30, 2025 | 112.44 | 113.98 | 111.42 | 113.41 | 113.41 | 0.79% | 194,547 |
| Sep 29, 2025 | 113.00 | 113.22 | 111.10 | 112.52 | 112.52 | -0.22% | 442,361 |
| Sep 26, 2025 | 112.46 | 113.62 | 111.27 | 112.77 | 112.77 | 0.90% | 257,318 |
| Sep 25, 2025 | 112.72 | 113.37 | 111.21 | 111.76 | 111.76 | -2.10% | 252,358 |
| Sep 24, 2025 | 116.78 | 118.87 | 113.52 | 114.16 | 114.16 | -2.63% | 326,696 |
| Sep 23, 2025 | 120.29 | 121.28 | 116.62 | 117.24 | 117.24 | -1.87% | 259,686 |
| Sep 22, 2025 | 119.07 | 120.23 | 117.92 | 119.48 | 119.48 | 0.34% | 420,378 |
| Sep 19, 2025 | 120.51 | 120.71 | 116.87 | 119.07 | 119.07 | -0.89% | 1,831,285 |
| Sep 18, 2025 | 121.02 | 122.02 | 119.69 | 120.14 | 120.14 | 0.60% | 316,624 |
| Sep 17, 2025 | 120.34 | 122.24 | 118.73 | 119.42 | 119.42 | -0.81% | 539,050 |
| Sep 16, 2025 | 122.72 | 123.28 | 119.22 | 120.39 | 120.39 | -1.60% | 319,717 |
| Sep 15, 2025 | 125.29 | 125.29 | 120.50 | 122.35 | 122.35 | -1.39% | 274,422 |
| Sep 12, 2025 | 129.22 | 129.22 | 123.48 | 124.07 | 124.07 | -3.98% | 213,058 |
| Sep 11, 2025 | 126.38 | 129.54 | 124.85 | 129.21 | 129.21 | 2.81% | 284,290 |
| Sep 10, 2025 | 126.31 | 127.30 | 123.87 | 125.68 | 125.68 | -0.84% | 364,217 |
| Sep 9, 2025 | 127.69 | 128.10 | 125.74 | 126.74 | 126.74 | -1.03% | 250,508 |
| Sep 8, 2025 | 127.81 | 130.53 | 126.12 | 128.06 | 128.06 | 0.29% | 311,429 |
| Sep 5, 2025 | 126.46 | 129.00 | 125.62 | 127.69 | 127.69 | 0.97% | 214,887 |
| Sep 4, 2025 | 126.26 | 126.52 | 123.37 | 126.46 | 126.46 | 0.74% | 208,852 |
| Sep 3, 2025 | 127.41 | 128.04 | 123.98 | 125.53 | 125.53 | -1.49% | 245,692 |
| Sep 2, 2025 | 128.85 | 129.04 | 126.33 | 127.43 | 127.43 | -2.10% | 346,106 |
| Aug 29, 2025 | 129.93 | 131.11 | 129.11 | 130.16 | 130.16 | 0.39% | 290,878 |
| Aug 28, 2025 | 129.81 | 130.52 | 127.80 | 129.65 | 129.65 | 0.72% | 269,956 |
| Aug 27, 2025 | 126.17 | 129.13 | 124.58 | 128.72 | 128.72 | 1.60% | 497,879 |
| Aug 26, 2025 | 131.12 | 132.37 | 126.54 | 126.69 | 126.69 | -3.62% | 542,091 |
| Aug 25, 2025 | 133.41 | 133.41 | 131.11 | 131.45 | 131.45 | -1.80% | 243,211 |
| Aug 22, 2025 | 129.40 | 135.89 | 129.39 | 133.86 | 133.86 | 4.23% | 318,720 |
| Aug 21, 2025 | 129.26 | 130.68 | 127.55 | 128.43 | 128.43 | -0.85% | 351,848 |
| Aug 20, 2025 | 131.48 | 132.44 | 129.52 | 129.52 | 129.52 | -1.77% | 288,949 |
| Aug 19, 2025 | 132.31 | 133.58 | 130.88 | 131.86 | 131.86 | -0.05% | 312,907 |
| Aug 18, 2025 | 130.07 | 132.82 | 129.05 | 131.92 | 131.92 | 1.42% | 535,398 |