Insight Enterprises, Inc. (NSIT)
NASDAQ: NSIT · Real-Time Price · USD
152.62
-1.33 (-0.86%)
At close: Mar 28, 2025, 4:00 PM
149.58
-3.04 (-1.99%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Insight Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 153.16 | 153.52 | 151.78 | 152.62 | 152.62 | -0.86% | 316,470 |
| Mar 27, 2025 | 155.03 | 155.21 | 152.86 | 153.95 | 153.95 | -1.25% | 300,697 |
| Mar 26, 2025 | 155.74 | 156.24 | 153.85 | 155.90 | 155.90 | -0.04% | 200,449 |
| Mar 25, 2025 | 159.90 | 160.42 | 155.40 | 155.96 | 155.96 | -2.78% | 247,457 |
| Mar 24, 2025 | 157.21 | 160.68 | 153.00 | 160.42 | 160.42 | 4.05% | 375,830 |
| Mar 21, 2025 | 153.05 | 155.29 | 152.33 | 154.18 | 154.18 | -0.26% | 1,307,711 |
| Mar 20, 2025 | 155.00 | 157.59 | 153.94 | 154.58 | 154.58 | -1.19% | 268,850 |
| Mar 19, 2025 | 155.34 | 157.96 | 153.06 | 156.44 | 156.44 | 0.66% | 279,976 |
| Mar 18, 2025 | 156.33 | 156.33 | 153.01 | 155.42 | 155.42 | 0.35% | 333,995 |
| Mar 17, 2025 | 150.50 | 155.00 | 150.50 | 154.87 | 154.87 | 2.27% | 497,645 |
| Mar 14, 2025 | 152.15 | 159.60 | 149.76 | 151.43 | 151.43 | 0.28% | 325,831 |
| Mar 13, 2025 | 150.97 | 152.85 | 149.83 | 151.01 | 151.01 | -0.58% | 387,165 |
| Mar 12, 2025 | 160.47 | 160.47 | 151.01 | 151.89 | 151.89 | -1.71% | 656,605 |
| Mar 11, 2025 | 158.22 | 159.80 | 154.09 | 154.54 | 154.54 | -3.05% | 542,593 |
| Mar 10, 2025 | 155.68 | 160.72 | 153.39 | 159.40 | 159.40 | 1.98% | 353,486 |
| Mar 7, 2025 | 152.74 | 156.50 | 151.10 | 156.31 | 156.31 | 2.28% | 384,067 |
| Mar 6, 2025 | 153.41 | 154.90 | 150.32 | 152.83 | 152.83 | -1.22% | 504,576 |
| Mar 5, 2025 | 153.41 | 156.46 | 150.38 | 154.72 | 154.72 | 1.19% | 417,172 |
| Mar 4, 2025 | 148.27 | 156.42 | 147.69 | 152.90 | 152.90 | 1.95% | 429,469 |
| Mar 3, 2025 | 154.43 | 158.40 | 148.93 | 149.97 | 149.97 | -2.54% | 409,881 |
| Feb 28, 2025 | 152.32 | 156.75 | 151.01 | 153.88 | 153.88 | 0.33% | 574,263 |
| Feb 27, 2025 | 155.48 | 156.10 | 153.25 | 153.37 | 153.37 | -1.76% | 361,436 |
| Feb 26, 2025 | 153.96 | 157.53 | 153.96 | 156.12 | 156.12 | 1.41% | 449,366 |
| Feb 25, 2025 | 153.11 | 155.90 | 152.65 | 153.95 | 153.95 | -0.05% | 350,717 |
| Feb 24, 2025 | 160.61 | 165.33 | 151.34 | 154.02 | 154.02 | -4.26% | 369,927 |
| Feb 21, 2025 | 166.36 | 168.70 | 160.80 | 160.87 | 160.87 | -3.09% | 320,969 |
| Feb 20, 2025 | 167.15 | 167.15 | 163.05 | 166.00 | 166.00 | -0.94% | 265,530 |
| Feb 19, 2025 | 166.66 | 167.69 | 165.67 | 167.58 | 167.58 | -0.23% | 229,998 |
| Feb 18, 2025 | 165.88 | 168.82 | 165.35 | 167.97 | 167.97 | 1.44% | 406,520 |
| Feb 14, 2025 | 168.00 | 168.96 | 165.07 | 165.58 | 165.58 | -1.19% | 410,638 |
| Feb 13, 2025 | 167.27 | 167.93 | 165.06 | 167.57 | 167.57 | 0.73% | 210,190 |
| Feb 12, 2025 | 165.30 | 167.55 | 163.97 | 166.35 | 166.35 | -0.69% | 384,522 |
| Feb 11, 2025 | 167.06 | 170.19 | 166.87 | 167.51 | 167.51 | -0.05% | 351,233 |
| Feb 10, 2025 | 169.08 | 169.61 | 165.61 | 167.60 | 167.60 | 0.08% | 554,451 |
| Feb 7, 2025 | 168.18 | 170.64 | 166.72 | 167.47 | 167.47 | -1.08% | 512,047 |
| Feb 6, 2025 | 181.92 | 181.92 | 167.28 | 169.30 | 169.30 | -2.70% | 721,799 |
| Feb 5, 2025 | 175.05 | 176.82 | 172.89 | 174.00 | 174.00 | 0.86% | 603,275 |
| Feb 4, 2025 | 171.25 | 175.20 | 171.25 | 172.52 | 172.52 | 0.62% | 318,277 |
| Feb 3, 2025 | 167.36 | 173.68 | 166.72 | 171.45 | 171.45 | -0.75% | 470,908 |
| Jan 31, 2025 | 174.75 | 176.69 | 171.94 | 172.75 | 172.75 | -0.43% | 586,517 |
| Jan 30, 2025 | 173.86 | 176.14 | 171.09 | 173.50 | 173.50 | 1.03% | 265,451 |
| Jan 29, 2025 | 170.94 | 172.91 | 170.18 | 171.73 | 171.73 | 0.18% | 269,182 |
| Jan 28, 2025 | 172.16 | 173.29 | 169.97 | 171.42 | 171.42 | -0.43% | 344,467 |
| Jan 27, 2025 | 171.99 | 174.34 | 169.13 | 172.16 | 172.16 | -0.94% | 368,841 |
| Jan 24, 2025 | 173.26 | 175.65 | 172.29 | 173.80 | 173.80 | -0.19% | 279,051 |
| Jan 23, 2025 | 173.63 | 175.42 | 171.59 | 174.13 | 174.13 | 0.82% | 468,675 |
| Jan 22, 2025 | 172.52 | 175.48 | 172.28 | 172.72 | 172.72 | 0.27% | 387,431 |
| Jan 21, 2025 | 167.50 | 172.83 | 167.50 | 172.25 | 172.25 | 3.73% | 340,443 |
| Jan 17, 2025 | 167.45 | 167.75 | 165.52 | 166.05 | 166.05 | 0.49% | 360,348 |
| Jan 16, 2025 | 164.29 | 167.50 | 163.79 | 165.24 | 165.24 | 0.43% | 360,852 |