Insight Enterprises, Inc. - NSIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	129.4	133.86	133.86	135.89	129.39	318,720
August 21, 2025	129.26	128.43	128.43	130.68	127.55	332,588
August 20, 2025	131.48	129.52	129.52	132.44	129.52	288,949
August 19, 2025	132.31	131.86	131.86	133.58	130.88	312,907
August 18, 2025	130.07	131.92	131.92	132.82	129.05	535,400
August 15, 2025	133.48	130.07	130.07	133.5	128.5	333,500
August 14, 2025	133.16	132.64	132.64	133.21	131.03	299,308
August 13, 2025	128.4	134.24	134.24	134.37	128.4	280,900
August 12, 2025	124.89	128.52	128.52	129.66	124.47	388,043
August 11, 2025	122.57	123.82	123.82	124.79	122.37	459,304
August 08, 2025	118.18	123.13	123.13	123.9	118.18	446,012
August 07, 2025	118.55	117.25	117.25	121.29	116.42	471,419
August 06, 2025	117.61	117.23	117.23	119.43	115.99	316,000
August 05, 2025	120.34	118.31	118.31	122.1	115.68	423,600
August 04, 2025	120.5	119.91	119.91	122.96	117.34	546,347
August 01, 2025	119.58	120.4	120.4	125.17	118.56	665,100
July 31, 2025	139.14	118.58	118.58	142.43	118.3	1.08M
July 30, 2025	146.42	144.59	144.59	148.19	143.54	363,127
July 29, 2025	146.65	146.66	146.66	148.58	145.62	256,413
July 28, 2025	146.11	145.59	145.59	146.82	144.87	192,607
July 25, 2025	145.14	145.82	145.82	146.21	143.39	130,500
July 24, 2025	144.97	144.45	144.45	145.85	144.07	116,729
July 23, 2025	143.7	146.17	146.17	146.33	143.7	126,500
July 22, 2025	139.68	142.55	142.55	143.19	139.68	213,100
July 21, 2025	140.31	139.88	139.88	142.12	138.98	186,952
July 18, 2025	142.58	139.39	139.39	143.25	139.33	230,400
July 17, 2025	138.05	141.25	141.25	141.51	136	315,100
July 16, 2025	138.34	137.96	137.96	139.73	136.02	444,527
July 15, 2025	141.73	137.21	137.21	144.12	137.21	195,900
July 14, 2025	139.43	140.78	140.78	141.91	139.13	219,500
July 11, 2025	142.81	139.99	139.99	143.99	139.26	163,112
July 10, 2025	145.06	144.09	144.09	146.83	144.09	217,500
July 09, 2025	145.5	145.44	145.44	145.77	143.03	141,200
July 08, 2025	142.15	145.02	145.02	145.33	141.33	236,100
July 07, 2025	142.58	142.38	142.38	145.01	140.71	272,800
July 03, 2025	144.12	143.97	143.97	146.31	142.79	273,504
July 02, 2025	141.32	142.76	142.76	144.66	141	414,200
July 01, 2025	137.22	141.8	141.8	144	137.14	319,539
June 30, 2025	135.82	138.09	138.09	139.41	135.25	398,338
June 27, 2025	135.91	135.03	135.03	137.64	134.26	839,600
June 26, 2025	134.93	135.79	135.79	136.28	134.2	140,747
June 25, 2025	136.44	134.6	134.6	136.44	134.26	165,027
June 24, 2025	134.09	135.85	135.85	136.64	133.46	256,500
June 23, 2025	131.21	133.37	133.37	134.26	130.99	159,400
June 20, 2025	134.54	131.57	131.57	134.97	131.21	540,206
June 18, 2025	133.51	134.19	134.19	135.4	133.3	280,035
June 17, 2025	130.58	133.41	133.41	135.4	130.58	304,330
June 16, 2025	131.76	131.72	131.72	134.82	130.82	282,700
June 13, 2025	131.86	131.05	131.05	133.31	130.58	266,017
June 12, 2025	132.09	134.22	134.22	134.22	131.19	179,200
June 11, 2025	137.81	133.34	133.34	139.72	132.8	298,200
June 10, 2025	135.08	137.6	137.6	137.78	134.21	244,229
June 09, 2025	135.1	134.2	134.2	136.57	134.03	218,941
June 06, 2025	133.27	133.82	133.82	134.84	132	195,546
June 05, 2025	130.8	132.23	132.23	132.54	128.74	210,200
June 04, 2025	131.46	130.17	130.17	132.39	129.89	160,200
June 03, 2025	128.78	131.31	131.31	131.41	127.06	212,945
June 02, 2025	129.06	128.66	128.66	129.84	126.96	238,049
May 30, 2025	131.68	130.39	130.39	133.75	129.01	297,718
May 29, 2025	134.34	132.16	132.16	134.35	130.56	337,900

Insight Enterprises, Inc. (NSIT) NASDAQ