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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	85.56	84.24	84.24	86.24	84.13	285,549
January 12, 2026	85.16	85.56	85.56	86.57	84.73	308,000
January 09, 2026	87.34	85.78	85.78	88.09	84.8	348,523
January 08, 2026	85.1	87.47	87.47	88.08	85.01	476,803
January 07, 2026	87.99	85.65	85.65	88.06	85.16	525,439
January 06, 2026	85.35	87.89	87.89	87.99	85	412,800
January 05, 2026	83.9	85.81	85.81	86.49	83.9	504,600
January 02, 2026	83.04	83.96	83.96	85.2	82.85	418,349
December 31, 2025	82.8	81.47	81.47	83.38	81.45	287,643
December 30, 2025	83.44	82.94	82.94	84.68	82.39	260,300
December 29, 2025	83.28	83.66	83.66	84.37	82.32	385,132
December 26, 2025	81.35	83.48	83.48	83.59	80.64	273,100
December 24, 2025	80.46	81.01	81.01	81.67	79.53	157,100
December 23, 2025	79.32	80.5	80.5	80.56	78.91	427,047
December 22, 2025	78.94	79.77	79.77	81.44	78.91	384,819
December 19, 2025	77.85	79.28	79.28	79.5	77.85	809,300
December 18, 2025	80.49	77.85	77.85	81.37	77.1	478,429
December 17, 2025	79.41	80.27	80.27	82.36	79.09	548,357
December 16, 2025	79.81	79.62	79.62	80.43	78.37	359,194
December 15, 2025	80.6	79.44	79.44	81.43	78.02	420,049
December 12, 2025	85.52	82.89	82.89	85.67	82.68	472,462
December 11, 2025	86	85.39	85.39	87.07	85.13	407,432
December 10, 2025	84.9	86	86	87.06	84.29	472,500
December 09, 2025	84.14	84.94	84.94	85.35	83.9	315,628
December 08, 2025	85.75	83.79	83.79	86.15	83.54	362,539
December 05, 2025	85.44	86.06	86.06	86.44	85	366,041
December 04, 2025	88.74	86	86	89.08	85.98	302,635
December 03, 2025	89.35	88.69	88.69	90.21	88.51	277,400
December 02, 2025	87.91	89.14	89.14	90.38	87.13	483,600
December 01, 2025	85.64	86.58	86.58	88.19	85.5	459,148
November 28, 2025	86.46	86.57	86.57	87.1	85.1	198,311
November 26, 2025	85.6	86.77	86.77	87.32	85.17	633,240
November 25, 2025	84.46	85.22	85.22	86.51	83.87	408,000
November 24, 2025	84.64	83.81	83.81	85.9	82.33	726,631
November 21, 2025	82.04	84.05	84.05	85.05	82.04	861,200
November 20, 2025	84.97	82.16	82.16	85.89	81.59	306,600
November 19, 2025	87.47	83.75	83.75	88.53	83.43	715,100
November 18, 2025	88.49	88.01	88.01	88.8	87.45	641,426
November 17, 2025	89.88	88.59	88.59	90.73	87.63	327,906
November 14, 2025	89.59	90.06	90.06	91.89	88.61	269,000
November 13, 2025	91.36	90.49	90.49	92.39	89.84	350,000
November 12, 2025	89.9	91.65	91.65	92.82	89.9	469,400
November 11, 2025	91.84	89.77	89.77	91.84	89.57	282,400
November 10, 2025	91.45	91.44	91.44	92.32	89.71	240,700
November 07, 2025	91.7	91.21	91.21	93.98	89.5	475,000
November 06, 2025	94.51	91.54	91.54	94.51	90.87	344,000
November 05, 2025	94.72	94.98	94.98	95.59	93.33	491,436
November 04, 2025	97.65	94.98	94.98	97.9	94.04	436,500
November 03, 2025	99.13	97.95	97.95	99.87	96.97	675,214
October 31, 2025	99.65	100	100	100.95	97.97	884,200
October 30, 2025	103.79	99.65	99.65	105.19	97.3	898,930
October 29, 2025	105.06	103.67	103.67	105.45	102.71	544,730
October 28, 2025	106.43	105	105	106.43	104.25	369,353
October 27, 2025	109.1	106.94	106.94	109.46	105.36	419,631
October 24, 2025	109	108.95	108.95	109.9	108.04	554,431
October 23, 2025	109.04	108.2	108.2	110.14	107.12	561,098
October 22, 2025	108.77	109.08	109.08	111.19	108.15	1.06M
October 21, 2025	109.29	109.35	109.35	111.54	108.97	204,613
October 20, 2025	110.06	109.47	109.47	110.42	108.33	217,226
October 17, 2025	108.84	108.11	108.11	109.67	107.16	167,844

Insight Enterprises, Inc. (NSIT) NASDAQ