Insight Enterprises, Inc. (NSIT)
NASDAQ: NSIT · Real-Time Price · USD
86.06
+0.06 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
86.30
+0.24 (0.28%)
After-hours: Dec 5, 2025, 5:33 PM EST
Insight Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.44 | 86.44 | 85.00 | 86.06 | 86.06 | 0.07% | 366,041 |
| Dec 4, 2025 | 88.74 | 89.08 | 85.98 | 86.00 | 86.00 | -3.03% | 302,635 |
| Dec 3, 2025 | 89.35 | 90.21 | 88.51 | 88.69 | 88.69 | -0.50% | 277,296 |
| Dec 2, 2025 | 87.91 | 90.38 | 87.13 | 89.14 | 89.14 | 2.96% | 483,566 |
| Dec 1, 2025 | 85.64 | 88.19 | 85.50 | 86.58 | 86.58 | 0.01% | 459,148 |
| Nov 28, 2025 | 86.46 | 87.10 | 85.10 | 86.57 | 86.57 | -0.23% | 192,301 |
| Nov 26, 2025 | 85.60 | 87.32 | 85.17 | 86.77 | 86.77 | 1.82% | 633,240 |
| Nov 25, 2025 | 84.46 | 86.51 | 83.87 | 85.22 | 85.22 | 1.68% | 407,998 |
| Nov 24, 2025 | 84.64 | 85.90 | 82.33 | 83.81 | 83.81 | -0.29% | 726,631 |
| Nov 21, 2025 | 82.04 | 85.05 | 82.04 | 84.05 | 84.05 | 2.30% | 861,168 |
| Nov 20, 2025 | 84.97 | 85.89 | 81.59 | 82.16 | 82.16 | -1.90% | 306,582 |
| Nov 19, 2025 | 87.47 | 88.53 | 83.43 | 83.75 | 83.75 | -4.84% | 715,070 |
| Nov 18, 2025 | 88.49 | 88.80 | 87.45 | 88.01 | 88.01 | -0.65% | 641,426 |
| Nov 17, 2025 | 89.88 | 90.73 | 87.63 | 88.59 | 88.59 | -1.63% | 327,906 |
| Nov 14, 2025 | 89.59 | 91.89 | 88.61 | 90.06 | 90.06 | -0.48% | 269,049 |
| Nov 13, 2025 | 91.36 | 92.39 | 89.84 | 90.49 | 90.49 | -1.27% | 349,970 |
| Nov 12, 2025 | 89.90 | 92.82 | 89.90 | 91.65 | 91.65 | 2.09% | 469,436 |
| Nov 11, 2025 | 91.84 | 91.84 | 89.57 | 89.77 | 89.77 | -1.83% | 282,384 |
| Nov 10, 2025 | 91.45 | 92.32 | 89.71 | 91.44 | 91.44 | 0.25% | 240,747 |
| Nov 7, 2025 | 91.70 | 93.98 | 89.50 | 91.21 | 91.21 | -0.36% | 474,977 |
| Nov 6, 2025 | 94.51 | 94.51 | 90.87 | 91.54 | 91.54 | -3.62% | 343,981 |
| Nov 5, 2025 | 94.72 | 95.59 | 93.33 | 94.98 | 94.98 | - | 491,436 |
| Nov 4, 2025 | 97.65 | 97.90 | 94.04 | 94.98 | 94.98 | -3.03% | 436,481 |
| Nov 3, 2025 | 99.13 | 99.87 | 96.97 | 97.95 | 97.95 | -2.05% | 675,214 |
| Oct 31, 2025 | 99.65 | 100.95 | 97.97 | 100.00 | 100.00 | 0.35% | 884,197 |
| Oct 30, 2025 | 103.79 | 105.19 | 97.30 | 99.65 | 99.65 | -3.88% | 898,930 |
| Oct 29, 2025 | 105.06 | 105.45 | 102.71 | 103.67 | 103.67 | -1.27% | 544,730 |
| Oct 28, 2025 | 106.43 | 106.43 | 104.25 | 105.00 | 105.00 | -1.81% | 369,353 |
| Oct 27, 2025 | 109.10 | 109.46 | 105.36 | 106.94 | 106.94 | -1.84% | 419,631 |
| Oct 24, 2025 | 109.00 | 109.90 | 108.04 | 108.95 | 108.95 | 0.69% | 554,431 |
| Oct 23, 2025 | 108.92 | 110.14 | 107.12 | 108.20 | 108.20 | -0.81% | 626,419 |
| Oct 22, 2025 | 108.77 | 111.19 | 108.15 | 109.08 | 109.08 | -0.25% | 1,057,260 |
| Oct 21, 2025 | 109.29 | 111.54 | 108.97 | 109.35 | 109.35 | -0.11% | 204,613 |
| Oct 20, 2025 | 110.06 | 110.42 | 108.33 | 109.47 | 109.47 | 1.26% | 217,226 |
| Oct 17, 2025 | 108.84 | 109.67 | 107.16 | 108.11 | 108.11 | -0.60% | 167,844 |
| Oct 16, 2025 | 108.00 | 110.81 | 107.70 | 108.76 | 108.76 | 0.66% | 392,004 |
| Oct 15, 2025 | 108.36 | 109.95 | 107.93 | 108.05 | 108.05 | 0.35% | 186,672 |
| Oct 14, 2025 | 105.82 | 109.05 | 105.82 | 107.67 | 107.67 | 0.84% | 193,920 |
| Oct 13, 2025 | 107.52 | 107.80 | 106.22 | 106.77 | 106.77 | 0.18% | 194,215 |
| Oct 10, 2025 | 108.90 | 109.30 | 105.78 | 106.58 | 106.58 | -1.63% | 271,584 |
| Oct 9, 2025 | 110.89 | 111.31 | 107.29 | 108.35 | 108.35 | -2.10% | 286,281 |
| Oct 8, 2025 | 108.12 | 111.58 | 107.64 | 110.67 | 110.67 | 2.32% | 216,294 |
| Oct 7, 2025 | 111.32 | 111.32 | 108.13 | 108.16 | 108.16 | -2.24% | 294,299 |
| Oct 6, 2025 | 111.63 | 114.03 | 108.68 | 110.64 | 110.64 | -0.74% | 379,736 |
| Oct 3, 2025 | 112.80 | 113.74 | 110.95 | 111.47 | 111.47 | -0.47% | 265,903 |
| Oct 2, 2025 | 112.92 | 113.38 | 110.54 | 112.00 | 112.00 | -0.36% | 282,304 |
| Oct 1, 2025 | 113.17 | 114.15 | 110.86 | 112.41 | 112.41 | -0.88% | 242,298 |
| Sep 30, 2025 | 112.44 | 113.98 | 111.42 | 113.41 | 113.41 | 0.79% | 194,547 |
| Sep 29, 2025 | 113.00 | 113.22 | 111.10 | 112.52 | 112.52 | -0.22% | 442,361 |
| Sep 26, 2025 | 112.46 | 113.62 | 111.27 | 112.77 | 112.77 | 0.90% | 257,318 |