Insight Enterprises, Inc. (NSIT)
NASDAQ: NSIT · Real-Time Price · USD
81.93
-1.09 (-1.31%)
At close: Feb 25, 2026, 4:00 PM EST
83.53
+1.60 (1.95%)
After-hours: Feb 25, 2026, 5:12 PM EST
Insight Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 83.98 | 84.63 | 80.45 | 81.93 | 81.93 | -1.31% | 368,236 |
| Feb 24, 2026 | 83.21 | 85.99 | 82.58 | 83.02 | 83.02 | 0.06% | 312,162 |
| Feb 23, 2026 | 85.50 | 87.59 | 82.67 | 82.97 | 82.97 | -2.96% | 527,120 |
| Feb 20, 2026 | 84.01 | 88.23 | 84.01 | 85.50 | 85.50 | 1.88% | 496,824 |
| Feb 19, 2026 | 82.73 | 84.20 | 80.57 | 83.92 | 83.92 | 1.19% | 406,024 |
| Feb 18, 2026 | 82.59 | 84.26 | 81.89 | 82.93 | 82.93 | -0.08% | 295,036 |
| Feb 17, 2026 | 84.92 | 86.28 | 82.90 | 83.00 | 83.00 | -2.48% | 271,076 |
| Feb 13, 2026 | 85.71 | 86.56 | 84.80 | 85.11 | 85.11 | 0.44% | 276,982 |
| Feb 12, 2026 | 90.14 | 90.78 | 84.11 | 84.74 | 84.74 | -5.89% | 430,666 |
| Feb 11, 2026 | 94.37 | 94.96 | 88.75 | 90.04 | 90.04 | -4.49% | 380,674 |
| Feb 10, 2026 | 92.89 | 95.98 | 92.79 | 94.27 | 94.27 | 2.17% | 415,184 |
| Feb 9, 2026 | 89.15 | 93.07 | 88.60 | 92.27 | 92.27 | 3.51% | 438,224 |
| Feb 6, 2026 | 82.28 | 90.18 | 82.28 | 89.14 | 89.14 | 8.34% | 720,939 |
| Feb 5, 2026 | 80.06 | 85.74 | 78.01 | 82.28 | 82.28 | 0.77% | 622,277 |
| Feb 4, 2026 | 79.83 | 83.08 | 78.66 | 81.65 | 81.65 | 3.28% | 645,322 |
| Feb 3, 2026 | 83.95 | 84.29 | 78.35 | 79.06 | 79.06 | -6.52% | 648,608 |
| Feb 2, 2026 | 83.08 | 85.75 | 82.03 | 84.57 | 84.57 | 0.65% | 446,684 |
| Jan 30, 2026 | 81.99 | 84.09 | 81.26 | 84.02 | 84.02 | 1.89% | 515,010 |
| Jan 29, 2026 | 84.50 | 84.56 | 81.20 | 82.46 | 82.46 | -2.05% | 610,243 |
| Jan 28, 2026 | 84.56 | 85.76 | 83.90 | 84.19 | 84.19 | 0.44% | 583,522 |
| Jan 27, 2026 | 82.90 | 83.89 | 82.21 | 83.82 | 83.82 | 0.67% | 298,688 |
| Jan 26, 2026 | 82.55 | 83.65 | 82.28 | 83.26 | 83.26 | 0.80% | 489,330 |
| Jan 23, 2026 | 82.46 | 82.66 | 80.46 | 82.60 | 82.60 | 0.01% | 250,038 |
| Jan 22, 2026 | 81.90 | 83.37 | 81.54 | 82.59 | 82.59 | 1.82% | 385,926 |
| Jan 21, 2026 | 79.90 | 83.14 | 79.68 | 81.11 | 81.11 | 1.94% | 284,594 |
| Jan 20, 2026 | 81.81 | 82.29 | 79.07 | 79.57 | 79.57 | -4.74% | 380,493 |
| Jan 16, 2026 | 84.00 | 84.72 | 83.31 | 83.53 | 83.53 | -1.60% | 250,545 |
| Jan 15, 2026 | 83.88 | 86.00 | 83.88 | 84.89 | 84.89 | 1.40% | 286,590 |
| Jan 14, 2026 | 84.27 | 84.66 | 82.63 | 83.72 | 83.72 | -0.62% | 399,017 |
| Jan 13, 2026 | 85.56 | 86.24 | 84.13 | 84.24 | 84.24 | -1.54% | 285,549 |
| Jan 12, 2026 | 85.16 | 86.57 | 84.73 | 85.56 | 85.56 | -0.26% | 307,989 |
| Jan 9, 2026 | 87.34 | 88.09 | 84.80 | 85.78 | 85.78 | -1.93% | 348,523 |
| Jan 8, 2026 | 85.10 | 88.08 | 85.01 | 87.47 | 87.47 | 2.12% | 476,803 |
| Jan 7, 2026 | 87.99 | 88.06 | 85.16 | 85.65 | 85.65 | -2.55% | 525,439 |
| Jan 6, 2026 | 85.35 | 87.99 | 85.00 | 87.89 | 87.89 | 2.42% | 412,786 |
| Jan 5, 2026 | 83.90 | 86.49 | 83.90 | 85.81 | 85.81 | 2.20% | 504,583 |
| Jan 2, 2026 | 83.04 | 85.20 | 82.85 | 83.96 | 83.96 | 3.06% | 418,349 |
| Dec 31, 2025 | 82.80 | 83.38 | 81.45 | 81.47 | 81.47 | -1.77% | 287,643 |
| Dec 30, 2025 | 83.44 | 84.68 | 82.39 | 82.94 | 82.94 | -0.86% | 260,289 |
| Dec 29, 2025 | 83.28 | 84.37 | 82.32 | 83.66 | 83.66 | 0.22% | 385,132 |
| Dec 26, 2025 | 81.35 | 83.59 | 80.64 | 83.48 | 83.48 | 3.05% | 273,081 |
| Dec 24, 2025 | 80.46 | 81.67 | 79.53 | 81.01 | 81.01 | 0.63% | 157,057 |
| Dec 23, 2025 | 79.32 | 80.56 | 78.91 | 80.50 | 80.50 | 0.92% | 427,047 |
| Dec 22, 2025 | 78.94 | 81.44 | 78.91 | 79.77 | 79.77 | 0.62% | 384,819 |
| Dec 19, 2025 | 77.85 | 79.50 | 77.85 | 79.28 | 79.28 | 1.84% | 809,297 |
| Dec 18, 2025 | 80.49 | 81.37 | 77.10 | 77.85 | 77.85 | -3.01% | 478,429 |
| Dec 17, 2025 | 79.41 | 82.36 | 79.09 | 80.27 | 80.27 | 0.82% | 548,357 |
| Dec 16, 2025 | 79.81 | 80.43 | 78.37 | 79.62 | 79.62 | 0.23% | 430,293 |
| Dec 15, 2025 | 80.60 | 81.43 | 78.02 | 79.44 | 79.44 | -4.16% | 420,049 |
| Dec 12, 2025 | 85.52 | 85.67 | 82.68 | 82.89 | 82.89 | -2.93% | 472,462 |