Skip to main content
Insight Enterprises, Inc. (NSIT)
NASDAQ: NSIT · Real-Time Price · USD
160.87
-5.13 (-3.09%)
Feb 21, 2025, 4:00 PM EST - Market closed

Insight Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025166.36168.70160.80160.87160.87-3.09%320,969
Feb 20, 2025167.15167.15163.05166.00166.00-0.94%265,530
Feb 19, 2025166.66167.69165.67167.58167.58-0.23%229,998
Feb 18, 2025165.88168.82165.35167.97167.971.44%406,520
Feb 14, 2025168.00168.96165.07165.58165.58-1.19%410,638
Feb 13, 2025167.27167.93165.06167.57167.570.73%210,190
Feb 12, 2025165.30167.55163.97166.35166.35-0.69%384,522
Feb 11, 2025167.06170.19166.87167.51167.51-0.05%351,233
Feb 10, 2025169.08169.61165.61167.60167.600.08%554,451
Feb 7, 2025168.18170.64166.72167.47167.47-1.08%512,047
Feb 6, 2025181.92181.92167.28169.30169.30-2.70%721,799
Feb 5, 2025175.05176.82172.89174.00174.000.86%603,275
Feb 4, 2025171.25175.20171.25172.52172.520.62%318,277
Feb 3, 2025167.36173.68166.72171.45171.45-0.75%470,908
Jan 31, 2025174.75176.69171.94172.75172.75-0.43%586,517
Jan 30, 2025173.86176.14171.09173.50173.501.03%265,451
Jan 29, 2025170.94172.91170.18171.73171.730.18%269,182
Jan 28, 2025172.16173.29169.97171.42171.42-0.43%344,467
Jan 27, 2025171.99174.34169.13172.16172.16-0.94%368,841
Jan 24, 2025173.26175.65172.29173.80173.80-0.19%279,051
Jan 23, 2025173.63175.42171.59174.13174.130.82%468,675
Jan 22, 2025172.52175.48172.28172.72172.720.27%387,431
Jan 21, 2025167.50172.83167.50172.25172.253.73%340,443
Jan 17, 2025167.45167.75165.52166.05166.050.49%360,348
Jan 16, 2025164.29167.50163.79165.24165.240.43%360,852
Jan 15, 2025167.76167.76164.47164.53164.530.74%379,639
Jan 14, 2025160.58164.01159.85163.32163.322.33%360,745
Jan 13, 2025155.48159.71155.16159.60159.601.33%276,532
Jan 10, 2025154.41159.44153.04157.51157.51-0.02%498,718
Jan 8, 2025154.25157.71152.01157.54157.540.94%362,943
Jan 7, 2025153.69157.30153.69156.08156.082.35%307,233
Jan 6, 2025150.10155.76150.10152.50152.502.08%356,979
Jan 3, 2025149.55151.97148.07149.39149.390.02%400,286
Jan 2, 2025154.90155.13149.09149.36149.36-1.80%214,394
Dec 31, 2024152.27152.79148.20152.10152.101.26%510,618
Dec 30, 2024151.17151.94147.28150.20150.20-1.24%212,207
Dec 27, 2024153.88154.35150.19152.09152.09-1.72%200,259
Dec 26, 2024153.87155.75153.34154.75154.750.49%224,360
Dec 24, 2024154.00154.77153.10154.00154.00-0.23%129,440
Dec 23, 2024154.90156.23153.16154.35154.35-0.21%257,781
Dec 20, 2024155.43159.05153.57154.68154.68-1.83%1,354,352
Dec 19, 2024151.73158.40150.21157.57157.574.12%603,349
Dec 18, 2024157.62157.62149.74151.33151.33-2.84%409,543
Dec 17, 2024160.14161.89155.59155.75155.75-3.55%361,560
Dec 16, 2024158.83164.60158.77161.48161.481.60%490,200
Dec 13, 2024163.17165.68158.10158.94158.94-2.48%420,623
Dec 12, 2024161.99164.56160.66162.98162.980.01%328,340
Dec 11, 2024164.63165.92159.74162.96162.960.07%268,359
Dec 10, 2024161.84163.73158.63162.85162.850.92%265,093
Dec 9, 2024163.40165.61161.20161.36161.36-0.70%499,773
Dec 6, 2024161.54162.56160.59162.49162.491.33%402,735
Dec 5, 2024162.34163.06159.38160.35160.35-0.53%355,102
Dec 4, 2024161.80164.91160.57161.21161.210.75%325,536
Dec 3, 2024159.18160.53156.70160.01160.01-0.23%354,250
Dec 2, 2024156.37162.16155.57160.38160.382.51%406,947
Nov 29, 2024157.08158.75155.43156.45156.450.11%197,444
Nov 27, 2024156.06156.78152.98156.28156.280.33%251,930
Nov 26, 2024154.66156.39152.68155.77155.770.52%344,742
Nov 25, 2024152.82158.55152.82154.97154.972.55%405,550
Nov 22, 2024150.72153.36150.47151.11151.110.77%491,529
Nov 21, 2024150.00151.76149.49149.95149.95-0.14%378,732
Nov 20, 2024149.73150.38146.56150.16150.160.37%964,191
Nov 19, 2024148.60149.75147.45149.61149.61-0.26%309,548
Nov 18, 2024152.11152.36149.82150.00150.00-0.99%369,311
Nov 15, 2024153.00153.56150.02151.50151.50-0.74%467,423
Nov 14, 2024157.80158.49151.64152.63152.63-3.31%491,153
Nov 13, 2024161.96163.50157.85157.85157.85-2.20%510,161
Nov 12, 2024167.36168.72161.40161.40161.40-3.61%689,105
Nov 11, 2024171.77172.78167.17167.44167.44-1.96%325,715
Nov 8, 2024171.55171.76168.62170.79170.79-0.75%565,686
Nov 7, 2024174.73175.94169.67172.08172.08-1.39%755,147
Nov 6, 2024179.05181.15174.28174.50174.502.65%567,389
Nov 5, 2024170.00171.50166.89170.00170.00-0.29%426,601
Nov 4, 2024170.49175.29168.62170.50170.50-0.99%460,519
Nov 1, 2024174.81177.17170.12172.21172.21-1.55%562,149
Oct 31, 2024195.35195.53174.02174.92174.92-14.21%701,897
Oct 30, 2024209.00211.28201.90203.89203.89-3.07%500,559
Oct 29, 2024205.33211.35203.77210.34210.341.70%194,535
Oct 28, 2024210.39212.68206.40206.83206.83-1.10%220,081
Oct 25, 2024212.48213.05207.95209.14209.14-0.73%183,581
Oct 24, 2024212.79212.79208.98210.67210.67-0.16%190,088
Oct 23, 2024214.80215.51208.58211.00211.00-2.54%183,089
Oct 22, 2024220.13220.81215.85216.51216.51-2.35%467,458
Oct 21, 2024221.61223.37220.60221.72221.72-0.04%97,021
Oct 18, 2024223.84223.84221.03221.80221.80-0.22%96,424
Oct 17, 2024224.51224.51220.68222.29222.29-0.60%116,919
Oct 16, 2024221.65224.41221.52223.63223.631.47%199,255
Oct 15, 2024218.13224.39218.13220.40220.400.50%150,970
Oct 14, 2024215.21220.58214.44219.30219.302.27%90,135
Oct 11, 2024217.11218.38214.11214.43214.43-1.15%108,986
Oct 10, 2024222.06223.55216.70216.92216.92-3.48%691,185
Oct 9, 2024221.54225.38219.96224.73224.731.35%1,047,887
Oct 8, 2024220.31223.11218.64221.73221.730.81%110,072
Oct 7, 2024217.87221.27217.87219.94219.940.12%104,039
Oct 4, 2024217.50220.00216.29219.68219.682.59%83,975
Oct 3, 2024211.26214.52210.52214.14214.140.53%107,648
Oct 2, 2024211.19214.51211.18213.02213.020.87%64,188
Oct 1, 2024214.02214.02208.91211.19211.19-1.95%142,855
Sep 30, 2024212.82215.66211.24215.39215.391.09%180,467
Sep 27, 2024213.41215.61211.02213.06213.060.63%130,511