Insight Enterprises, Inc. - Common Stock (NSIT)

172.74
-5.83 (-3.26%)
NASDAQ · Last Trade: Oct 31st, 8:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Insight Enterprises, Inc. - Common Stock (NSIT)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026178.56178.56164.00172.74496,099172.74
10/29/2026177.62179.00176.75178.57236,581178.57
10/28/2026178.91180.00175.31177.84278,991177.84
10/27/2026178.72180.91176.23178.35243,890178.35
10/26/2026176.78182.12175.71178.72464,636178.72
10/23/2026172.77178.23172.77176.77389,094176.77
10/22/2026169.70171.75163.75171.27297,769171.27
10/21/2026166.14171.88165.16171.19227,537171.19
10/20/2026162.89167.15162.89164.30276,666164.30
10/19/2026161.36165.87160.91163.73396,605163.73
10/16/2026158.96161.46156.29160.47713,751160.47
10/15/2026163.93167.89155.69158.90497,510158.90
10/14/2026173.37174.87165.34166.01490,094166.01
10/13/2026165.71177.34165.71175.87288,340175.87
10/12/2026163.96167.00163.96166.10213,488166.10
10/09/2026161.98164.28161.00163.60238,826163.60
10/08/2026158.76162.53158.02161.37276,726161.37
10/07/2026158.08161.85158.08160.13285,438160.13
10/06/2026159.39161.05159.09159.49216,952159.49
10/05/2026160.00162.53158.57159.39351,957159.39
10/02/2026163.99164.73160.18160.66309,860160.66
10/01/2026158.50163.01155.95161.33383,943161.33
9/30/2026155.17158.57153.62156.32254,288156.32
9/29/2026156.60157.26154.04155.64232,513155.64
9/28/2026156.64158.48154.56155.96273,545155.96
9/25/2026160.62163.37158.61159.03303,597159.03
9/24/2026157.09161.57154.46159.73380,622159.73
9/23/2026157.02162.22156.63158.25384,281158.25
9/22/2026158.98159.82152.87156.25387,361156.25
9/21/2026156.78159.50153.40156.70483,782156.70
9/18/2026155.22157.00151.82154.911,110,004154.91
9/17/2026167.08168.50153.79154.651,005,672154.65
9/16/2026160.72167.95159.54165.19408,532165.19
9/15/2026160.78163.99159.28160.72256,664160.72
9/14/2026163.20164.01158.78161.84331,956161.84
9/11/2026157.36165.79157.36165.37278,744165.37
9/10/2026156.00157.73154.07155.87174,371155.87
9/09/2026156.77158.42155.31156.05186,656156.05
9/08/2026160.98160.98156.04157.34315,834157.34
9/04/2026158.88161.75157.39160.98203,494160.98
9/03/2026154.05159.42152.00159.15187,543159.15
9/02/2026154.07156.20150.01152.06231,566152.06
9/01/2026155.98155.98153.54154.07240,455154.07
8/31/2026159.41159.41155.50157.02290,428157.02
8/28/2026157.40158.56154.99155.65217,045155.65
8/27/2026152.29156.86152.29156.26262,935156.26
8/26/2026150.99152.25149.21151.83158,656151.83
8/25/2026146.19151.46145.30150.63296,627150.63
8/24/2026146.41148.41144.67145.29246,373145.29
8/21/2026147.22149.13145.50147.38170,609147.38
8/20/2026145.94150.79142.72146.27256,895146.27
8/19/2026150.49150.49146.75147.26197,508147.26
8/18/2026147.88151.69146.06149.24370,078149.24
8/17/2026152.75152.78148.71149.31359,874149.31
8/14/2026156.35157.35153.76154.25233,441154.25
8/13/2026154.34156.90153.09156.60300,369156.60
8/12/2026151.17155.74149.69154.67396,389154.67
8/11/2026153.39155.99150.76150.95393,757150.95
8/10/2026148.45155.10146.76154.74433,851154.74
8/07/2026149.49154.57148.30149.32548,059149.32
8/06/2026142.20153.91137.43149.19905,900149.19
8/05/2026136.55141.91131.10140.28806,492140.28
8/04/2026131.76141.00131.69137.26901,862137.26
8/03/2026130.50135.35130.50131.67731,269131.67