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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	112.92	112	112	113.38	110.54	282,304
October 01, 2025	113.17	112.41	112.41	114.15	110.86	242,300
September 30, 2025	112.44	113.41	113.41	113.98	111.42	194,547
September 29, 2025	113	112.52	112.52	113.22	111.1	442,400
September 26, 2025	112.46	112.77	112.77	113.62	111.27	257,318
September 25, 2025	112.72	111.76	111.76	113.37	111.21	252,357
September 24, 2025	116.78	114.16	114.16	118.87	113.52	326,700
September 23, 2025	120.29	117.24	117.24	121.28	116.62	259,700
September 22, 2025	119.07	119.48	119.48	120.23	117.92	420,400
September 19, 2025	120.51	119.07	119.07	120.71	116.87	1.83M
September 18, 2025	121.02	120.14	120.14	122.02	119.69	316,624
September 17, 2025	120.34	119.42	119.42	122.24	118.73	539,100
September 16, 2025	122.72	120.39	120.39	123.28	119.22	319,717
September 15, 2025	125.29	122.35	122.35	125.29	120.5	274,422
September 12, 2025	129.22	124.07	124.07	129.22	123.48	213,100
September 11, 2025	126.38	129.21	129.21	129.54	124.85	284,300
September 10, 2025	126.31	125.68	125.68	127.3	123.87	364,217
September 09, 2025	127.69	126.74	126.74	128.1	125.74	250,508
September 08, 2025	127.81	128.06	128.06	130.53	126.12	311,429
September 05, 2025	126.46	127.69	127.69	129	125.62	214,900
September 04, 2025	126.26	126.46	126.46	126.52	123.37	208,900
September 03, 2025	127.41	125.53	125.53	128.04	123.98	256,448
September 02, 2025	128.85	127.43	127.43	129.04	126.33	346,106
August 29, 2025	129.93	130.16	130.16	131.11	129.11	290,900
August 28, 2025	129.81	129.65	129.65	130.52	127.8	270,000
August 27, 2025	126.17	128.72	128.72	129.13	124.58	497,900
August 26, 2025	131.12	126.69	126.69	132.37	126.54	542,100
August 25, 2025	133.41	131.45	131.45	133.41	131.11	243,211
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

Insight Enterprises, Inc. (NSIT) NASDAQ