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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84.01	85.5	85.5	88.23	84.01	497,983
February 19, 2026	82.73	83.92	83.92	84.2	80.57	407,000
February 18, 2026	82.59	82.93	82.93	84.26	81.89	295,036
February 17, 2026	84.92	83	83	86.28	82.9	271,600
February 13, 2026	85.71	85.11	85.11	86.56	84.8	276,982
February 12, 2026	90.14	84.74	84.74	90.78	84.11	430,700
February 11, 2026	94.37	90.04	90.04	94.96	88.75	380,700
February 10, 2026	92.89	94.27	94.27	95.98	92.79	407,787
February 09, 2026	89.15	92.27	92.27	93.07	88.6	438,224
February 06, 2026	82.28	89.14	89.14	90.18	82.28	720,939
February 05, 2026	80.06	82.28	82.28	85.74	78.01	622,300
February 04, 2026	79.83	81.65	81.65	83.08	78.66	645,322
February 03, 2026	83.95	79.06	79.06	84.29	78.35	648,608
February 02, 2026	83.08	84.57	84.57	85.75	82.03	446,700
January 30, 2026	81.99	84.02	84.02	84.09	81.26	515,010
January 29, 2026	84.5	82.46	82.46	84.56	81.2	610,243
January 28, 2026	84.56	84.19	84.19	85.76	83.9	583,522
January 27, 2026	81.78	83.82	83.82	83.89	81.78	287,891
January 26, 2026	82.55	83.26	83.26	83.65	82.28	489,330
January 23, 2026	82.46	82.6	82.6	82.66	80.46	250,038
January 22, 2026	81.9	82.59	82.59	83.37	81.54	385,926
January 21, 2026	79.9	81.11	81.11	83.14	79.68	284,600
January 20, 2026	81.81	79.57	79.57	82.29	79.07	380,500
January 16, 2026	84	83.53	83.53	84.72	83.31	250,545
January 15, 2026	83.88	84.89	84.89	86	83.88	286,600
January 14, 2026	84.27	83.72	83.72	84.66	82.63	399,017
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

Insight Enterprises, Inc. (NSIT) NASDAQ