Insight Enterprises, Inc. (NSIT)
NASDAQ: NSIT · Real-Time Price · USD
110.64
-0.83 (-0.74%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Insight Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 111.63 | 114.03 | 108.68 | 110.64 | 110.64 | -0.74% | 379,700 |
| 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 |
| Aug 15, 2025 | 133.48 | 133.50 | 128.50 | 130.07 | 130.07 | -1.94% | 333,466 |
| Aug 14, 2025 | 133.16 | 133.21 | 131.03 | 132.64 | 132.64 | -1.19% | 299,308 |
| Aug 13, 2025 | 128.40 | 134.37 | 128.40 | 134.24 | 134.24 | 4.45% | 280,894 |
| Aug 12, 2025 | 124.89 | 129.66 | 124.47 | 128.52 | 128.52 | 3.80% | 388,043 |
| Aug 11, 2025 | 122.57 | 124.79 | 122.37 | 123.82 | 123.82 | 0.56% | 459,304 |
| Aug 8, 2025 | 118.18 | 123.90 | 118.18 | 123.13 | 123.13 | 5.01% | 446,012 |
| Aug 7, 2025 | 118.55 | 121.29 | 116.42 | 117.25 | 117.25 | 0.02% | 471,419 |
| Aug 6, 2025 | 117.61 | 119.43 | 115.99 | 117.23 | 117.23 | -0.91% | 315,984 |
| Aug 5, 2025 | 120.34 | 122.10 | 115.68 | 118.31 | 118.31 | -1.33% | 423,584 |
| Aug 4, 2025 | 120.50 | 122.96 | 117.34 | 119.91 | 119.91 | -0.41% | 546,347 |
| Aug 1, 2025 | 119.58 | 125.17 | 118.56 | 120.40 | 120.40 | 1.53% | 665,084 |
| Jul 31, 2025 | 139.14 | 142.43 | 118.30 | 118.58 | 118.58 | -17.99% | 1,080,850 |
| Jul 30, 2025 | 146.42 | 148.19 | 143.54 | 144.59 | 144.59 | -1.41% | 363,127 |
| Jul 29, 2025 | 146.65 | 148.58 | 145.62 | 146.66 | 146.66 | 0.73% | 256,413 |
| Jul 28, 2025 | 146.11 | 146.83 | 144.87 | 145.59 | 145.59 | -0.16% | 192,607 |