Skip to main content
Insight Enterprises, Inc. (NSIT)
NASDAQ: NSIT · Real-Time Price · USD
154.68
-2.89 (-1.83%)
Dec 20, 2024, 4:00 PM EST - Market closed

Insight Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024210.95212.21208.67211.73211.731.66%93,909
Sep 25, 2024212.32212.32207.45208.28208.28-1.75%111,744
Sep 24, 2024210.73212.46209.78211.99211.990.36%77,746
Sep 23, 2024214.79215.30210.94211.23211.23-1.22%194,785
Sep 20, 2024213.46216.47211.66213.84213.840.36%512,558
Sep 19, 2024216.28216.28208.60213.08213.081.57%186,213
Sep 18, 2024213.25217.98204.69209.78209.78-1.38%158,042
Sep 17, 2024214.30215.20209.41212.71212.710.25%1,066,045
Sep 16, 2024209.52212.67208.33212.17212.171.66%87,532
Sep 13, 2024205.25209.49205.25208.71208.712.98%106,857
Sep 12, 2024200.73203.11197.23202.67202.672.50%165,298
Sep 11, 2024197.71198.32191.25197.72197.72-0.52%136,811
Sep 10, 2024200.80200.96197.25198.76198.76-1.26%250,640
Sep 9, 2024201.05202.23198.52201.30201.300.98%203,681
Sep 6, 2024203.15204.71198.14199.34199.34-1.85%195,398
Sep 5, 2024204.96205.55202.43203.09203.09-0.58%218,384
Sep 4, 2024200.40204.48200.40204.28204.280.95%157,533
Sep 3, 2024215.15216.06202.14202.36202.36-6.78%204,750
Aug 30, 2024216.54218.26214.62217.07217.071.02%369,035
Aug 29, 2024215.50218.14214.47214.87214.870.24%160,410
Aug 28, 2024214.28215.56213.32214.36214.36-0.18%175,665
Aug 27, 2024213.06215.06212.68214.75214.750.31%218,630
Aug 26, 2024215.00215.51213.39214.08214.080.32%164,025
Aug 23, 2024208.60213.82208.60213.39213.393.15%155,968
Aug 22, 2024209.67210.00206.06206.88206.88-0.82%138,972
Aug 21, 2024206.08208.91204.83208.60208.601.99%131,741
Aug 20, 2024205.13206.14203.22204.52204.52-0.29%183,299
Aug 19, 2024206.30206.47203.89205.11205.110.52%192,648
Aug 16, 2024203.70205.00201.70204.05204.050.04%205,436
Aug 15, 2024200.11205.79198.50203.96203.963.83%234,604
Aug 14, 2024191.11198.40190.51196.44196.443.46%290,711
Aug 13, 2024187.39191.03186.41189.87189.872.25%232,129
Aug 12, 2024187.58188.43184.35185.69185.69-1.08%175,977
Aug 9, 2024185.85188.63184.80187.72187.721.36%183,197
Aug 8, 2024185.26186.10182.57185.20185.201.43%184,295
Aug 7, 2024182.86184.63180.41182.59182.591.19%242,133
Aug 6, 2024180.34183.49178.34180.45180.450.25%292,691
Aug 5, 2024171.56184.82171.28180.00180.00-0.84%483,188
Aug 2, 2024190.71190.71177.16181.52181.52-8.21%452,813
Aug 1, 2024221.69222.95196.55197.76197.76-11.91%554,242