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 |
| Sep 25, 2025 | 112.72 | 113.37 | 111.21 | 111.76 | 111.76 | -2.10% | 252,358 |
| Sep 24, 2025 | 116.78 | 118.87 | 113.52 | 114.16 | 114.16 | -2.63% | 326,696 |
| Sep 23, 2025 | 120.29 | 121.28 | 116.62 | 117.24 | 117.24 | -1.87% | 259,686 |
| Sep 22, 2025 | 119.07 | 120.23 | 117.92 | 119.48 | 119.48 | 0.34% | 420,378 |
| Sep 19, 2025 | 120.51 | 120.71 | 116.87 | 119.07 | 119.07 | -0.89% | 1,831,285 |
| Sep 18, 2025 | 121.02 | 122.02 | 119.69 | 120.14 | 120.14 | 0.60% | 316,624 |
| Sep 17, 2025 | 120.34 | 122.24 | 118.73 | 119.42 | 119.42 | -0.81% | 539,050 |
| Sep 16, 2025 | 122.72 | 123.28 | 119.22 | 120.39 | 120.39 | -1.60% | 319,717 |
| Sep 15, 2025 | 125.29 | 125.29 | 120.50 | 122.35 | 122.35 | -1.39% | 274,422 |
| Sep 12, 2025 | 129.22 | 129.22 | 123.48 | 124.07 | 124.07 | -3.98% | 213,058 |
| Sep 11, 2025 | 126.38 | 129.54 | 124.85 | 129.21 | 129.21 | 2.81% | 284,290 |
| Sep 10, 2025 | 126.31 | 127.30 | 123.87 | 125.68 | 125.68 | -0.84% | 364,217 |
| Sep 9, 2025 | 127.69 | 128.10 | 125.74 | 126.74 | 126.74 | -1.03% | 250,508 |
| Sep 8, 2025 | 127.81 | 130.53 | 126.12 | 128.06 | 128.06 | 0.29% | 311,429 |
| Sep 5, 2025 | 126.46 | 129.00 | 125.62 | 127.69 | 127.69 | 0.97% | 214,887 |
| Sep 4, 2025 | 126.26 | 126.52 | 123.37 | 126.46 | 126.46 | 0.74% | 208,852 |
| Sep 3, 2025 | 127.41 | 128.04 | 123.98 | 125.53 | 125.53 | -1.49% | 256,448 |
| Sep 2, 2025 | 128.85 | 129.04 | 126.33 | 127.43 | 127.43 | -2.10% | 346,106 |
| Aug 29, 2025 | 129.93 | 131.11 | 129.11 | 130.16 | 130.16 | 0.39% | 290,878 |
| Aug 28, 2025 | 129.81 | 130.52 | 127.80 | 129.65 | 129.65 | 0.72% | 269,956 |
| Aug 27, 2025 | 126.17 | 129.13 | 124.58 | 128.72 | 128.72 | 1.60% | 497,879 |
| Aug 26, 2025 | 131.12 | 132.37 | 126.54 | 126.69 | 126.69 | -3.62% | 542,091 |
| Aug 25, 2025 | 133.41 | 133.41 | 131.11 | 131.45 | 131.45 | -1.80% | 243,211 |
| Aug 22, 2025 | 129.40 | 135.89 | 129.39 | 133.86 | 133.86 | 4.23% | 318,720 |
| Aug 21, 2025 | 129.26 | 130.68 | 127.55 | 128.43 | 128.43 | -0.85% | 351,848 |
| Aug 20, 2025 | 131.48 | 132.44 | 129.52 | 129.52 | 129.52 | -1.77% | 288,949 |
| Aug 19, 2025 | 132.31 | 133.58 | 130.88 | 131.86 | 131.86 | -0.05% | 312,907 |
| Aug 18, 2025 | 130.07 | 132.82 | 129.05 | 131.92 | 131.92 | 1.42% | 535,398 |
| Aug 15, 2025 | 133.48 | 133.50 | 128.50 | 130.07 | 130.07 | -1.94% | 333,466 |
| Aug 14, 2025 | 133.16 | 133.21 | 131.03 | 132.64 | 132.64 | -1.19% | 299,308 |
| Aug 13, 2025 | 128.40 | 134.37 | 128.40 | 134.24 | 134.24 | 4.45% | 280,894 |
| Aug 12, 2025 | 124.89 | 129.66 | 124.47 | 128.52 | 128.52 | 3.80% | 388,043 |
| Aug 11, 2025 | 122.57 | 124.79 | 122.37 | 123.82 | 123.82 | 0.56% | 459,304 |
| Aug 8, 2025 | 118.18 | 123.90 | 118.18 | 123.13 | 123.13 | 5.01% | 446,012 |
| Aug 7, 2025 | 118.55 | 121.29 | 116.42 | 117.25 | 117.25 | 0.02% | 471,419 |
| Aug 6, 2025 | 117.61 | 119.43 | 115.99 | 117.23 | 117.23 | -0.91% | 315,984 |
| Aug 5, 2025 | 120.34 | 122.10 | 115.68 | 118.31 | 118.31 | -1.33% | 423,584 |
| Aug 4, 2025 | 120.50 | 122.96 | 117.34 | 119.91 | 119.91 | -0.41% | 546,347 |
| Aug 1, 2025 | 119.58 | 125.17 | 118.56 | 120.40 | 120.40 | 1.53% | 665,084 |
| Jul 31, 2025 | 139.14 | 142.43 | 118.30 | 118.58 | 118.58 | -17.99% | 1,080,850 |
| Jul 30, 2025 | 146.42 | 148.19 | 143.54 | 144.59 | 144.59 | -1.41% | 363,127 |
| Jul 29, 2025 | 146.65 | 148.58 | 145.62 | 146.66 | 146.66 | 0.73% | 256,413 |
| Jul 28, 2025 | 146.11 | 146.83 | 144.87 | 145.59 | 145.59 | -0.16% | 192,607 |
| Jul 25, 2025 | 145.14 | 146.21 | 143.39 | 145.82 | 145.82 | 0.95% | 130,468 |
| Jul 24, 2025 | 144.97 | 145.85 | 144.07 | 144.45 | 144.45 | -1.18% | 116,729 |
| Jul 23, 2025 | 143.70 | 146.33 | 143.70 | 146.17 | 146.17 | 2.54% | 126,496 |
| Jul 22, 2025 | 139.68 | 143.19 | 139.68 | 142.55 | 142.55 | 1.91% | 213,056 |
| Jul 21, 2025 | 140.31 | 142.12 | 138.98 | 139.88 | 139.88 | 0.35% | 187,561 |
| Jul 18, 2025 | 142.58 | 143.25 | 139.33 | 139.39 | 139.39 | -1.32% | 230,396 |
| Jul 17, 2025 | 138.05 | 141.51 | 136.00 | 141.25 | 141.25 | 2.38% | 315,100 |