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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	108	108.76	108.76	110.81	107.7	392,004
October 15, 2025	108.36	108.05	108.05	109.95	107.93	186,700
October 14, 2025	105.82	107.67	107.67	109.05	105.82	193,920
October 13, 2025	107.52	106.77	106.77	107.8	106.22	194,215
October 10, 2025	108.9	106.58	106.58	109.3	105.78	271,600
October 09, 2025	110.89	108.35	108.35	111.31	107.29	286,300
October 08, 2025	108.12	110.67	110.67	111.58	107.64	216,300
October 07, 2025	111.32	108.16	108.16	111.32	108.13	294,300
October 06, 2025	111.63	110.64	110.64	114.03	108.68	379,736
October 03, 2025	112.8	111.47	111.47	113.74	110.95	265,903
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

Insight Enterprises, Inc. (NSIT) NASDAQ