Insight Enterprises, Inc. (NSIT)
NASDAQ: NSIT · Real-Time Price · USD
130.39
-1.77 (-1.34%)
May 30, 2025, 4:00 PM - Market closed
Insight Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 131.68 | 133.75 | 129.01 | 130.39 | 130.39 | -1.34% | 297,718 |
| May 29, 2025 | 134.34 | 134.35 | 130.56 | 132.16 | 132.16 | -1.35% | 337,878 |
| May 28, 2025 | 136.64 | 137.06 | 133.78 | 133.97 | 133.97 | -2.16% | 278,468 |
| May 27, 2025 | 134.33 | 137.46 | 132.38 | 136.93 | 136.93 | 3.67% | 292,686 |
| May 23, 2025 | 130.67 | 134.80 | 130.66 | 132.08 | 132.08 | -0.93% | 187,069 |
| May 22, 2025 | 133.23 | 133.94 | 131.90 | 133.32 | 133.32 | -0.09% | 341,850 |
| May 21, 2025 | 135.19 | 136.72 | 133.03 | 133.44 | 133.44 | -2.13% | 247,457 |
| May 20, 2025 | 135.28 | 136.48 | 134.14 | 136.34 | 136.34 | 0.78% | 221,617 |
| May 19, 2025 | 135.40 | 136.33 | 135.06 | 135.28 | 135.28 | -1.31% | 253,941 |
| May 16, 2025 | 134.27 | 137.26 | 132.94 | 137.08 | 137.08 | 1.84% | 552,387 |
| May 15, 2025 | 135.61 | 136.25 | 133.26 | 134.60 | 134.60 | -0.83% | 354,673 |
| May 14, 2025 | 138.04 | 138.46 | 135.62 | 135.72 | 135.72 | -1.97% | 349,353 |
| May 13, 2025 | 136.52 | 139.56 | 136.37 | 138.45 | 138.45 | 1.24% | 449,767 |
| May 12, 2025 | 137.35 | 139.29 | 133.74 | 136.75 | 136.75 | 2.90% | 730,655 |
| May 9, 2025 | 135.66 | 136.00 | 132.66 | 132.89 | 132.89 | -2.52% | 404,640 |
| May 8, 2025 | 135.34 | 137.40 | 133.84 | 136.33 | 136.33 | 2.27% | 341,364 |
| May 7, 2025 | 131.74 | 135.06 | 130.88 | 133.30 | 133.30 | 1.29% | 395,748 |
| May 6, 2025 | 131.63 | 134.34 | 130.63 | 131.60 | 131.60 | -1.56% | 456,543 |
| May 5, 2025 | 131.60 | 134.32 | 131.30 | 133.68 | 133.68 | 0.11% | 442,212 |
| May 2, 2025 | 136.14 | 136.92 | 132.46 | 133.53 | 133.53 | -0.22% | 412,740 |
| May 1, 2025 | 131.36 | 135.45 | 129.00 | 133.82 | 133.82 | -3.23% | 559,153 |
| Apr 30, 2025 | 137.68 | 142.10 | 135.42 | 138.28 | 138.28 | -0.75% | 268,920 |
| Apr 29, 2025 | 137.57 | 139.46 | 137.30 | 139.32 | 139.32 | 0.31% | 224,082 |
| Apr 28, 2025 | 137.95 | 146.00 | 137.22 | 138.89 | 138.89 | 0.20% | 229,883 |
| Apr 25, 2025 | 137.16 | 139.03 | 134.86 | 138.61 | 138.61 | 0.75% | 156,116 |
| Apr 24, 2025 | 133.56 | 137.63 | 132.87 | 137.58 | 137.58 | 3.41% | 506,586 |
| Apr 23, 2025 | 136.23 | 138.54 | 132.47 | 133.04 | 133.04 | 0.33% | 440,928 |
| Apr 22, 2025 | 132.94 | 133.84 | 131.46 | 132.60 | 132.60 | 0.39% | 325,155 |
| Apr 21, 2025 | 131.57 | 132.52 | 130.41 | 132.08 | 132.08 | -0.95% | 167,544 |
| Apr 17, 2025 | 133.37 | 136.73 | 131.07 | 133.35 | 133.35 | 0.02% | 174,903 |
| Apr 16, 2025 | 130.81 | 135.13 | 130.35 | 133.32 | 133.32 | 0.02% | 414,273 |
| Apr 15, 2025 | 134.50 | 136.20 | 132.20 | 133.29 | 133.29 | -1.96% | 392,095 |
| Apr 14, 2025 | 137.19 | 137.44 | 134.07 | 135.96 | 135.96 | 1.17% | 252,461 |
| Apr 11, 2025 | 133.36 | 136.27 | 130.27 | 134.39 | 134.39 | -0.22% | 207,101 |
| Apr 10, 2025 | 134.34 | 137.25 | 131.23 | 134.68 | 134.68 | -3.02% | 354,383 |
| Apr 9, 2025 | 126.34 | 140.69 | 126.10 | 138.88 | 138.88 | 8.41% | 515,822 |
| Apr 8, 2025 | 138.90 | 140.72 | 126.36 | 128.11 | 128.11 | -2.59% | 392,693 |
| Apr 7, 2025 | 127.76 | 134.73 | 126.32 | 131.51 | 131.51 | -0.40% | 453,774 |
| Apr 4, 2025 | 131.91 | 137.98 | 128.01 | 132.04 | 132.04 | -3.61% | 723,651 |
| Apr 3, 2025 | 142.33 | 142.91 | 130.00 | 136.98 | 136.98 | -7.23% | 738,190 |
| Apr 2, 2025 | 145.02 | 149.27 | 145.02 | 147.65 | 147.65 | 0.44% | 400,444 |
| Apr 1, 2025 | 149.27 | 152.98 | 145.16 | 147.00 | 147.00 | -1.99% | 535,003 |
| Mar 31, 2025 | 151.00 | 152.24 | 149.52 | 149.99 | 149.99 | -1.72% | 603,054 |
| Mar 28, 2025 | 153.16 | 153.52 | 151.78 | 152.62 | 152.62 | -0.86% | 316,492 |
| 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 |