Insight Enterprises, Inc. (NSIT)
NASDAQ: NSIT · Real-Time Price · USD
84.99
-1.83 (-2.11%)
At close: Mar 6, 2026, 4:00 PM EST
85.31
+0.32 (0.38%)
After-hours: Mar 6, 2026, 7:46 PM EST
Insight Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.36 | 86.30 | 83.57 | 84.99 | 84.99 | -2.11% | 406,018 |
| Mar 5, 2026 | 86.64 | 88.36 | 86.26 | 86.82 | 86.82 | -0.38% | 353,326 |
| Mar 4, 2026 | 86.31 | 87.58 | 84.51 | 87.15 | 87.15 | 1.08% | 360,022 |
| Mar 3, 2026 | 83.59 | 86.55 | 82.49 | 86.22 | 86.22 | 1.44% | 434,793 |
| Mar 2, 2026 | 82.75 | 85.87 | 82.64 | 85.00 | 85.00 | 1.72% | 385,265 |
| Feb 27, 2026 | 83.47 | 84.65 | 81.00 | 83.56 | 83.56 | -1.18% | 489,793 |
| Feb 26, 2026 | 83.10 | 84.97 | 83.00 | 84.56 | 84.56 | 3.21% | 365,934 |
| Feb 25, 2026 | 83.98 | 84.63 | 80.45 | 81.93 | 81.93 | -1.31% | 368,236 |
| Feb 24, 2026 | 83.21 | 85.99 | 82.58 | 83.02 | 83.02 | 0.06% | 312,162 |
| Feb 23, 2026 | 85.50 | 87.59 | 82.67 | 82.97 | 82.97 | -2.96% | 527,120 |
| Feb 20, 2026 | 84.01 | 88.23 | 84.01 | 85.50 | 85.50 | 1.88% | 496,824 |
| Feb 19, 2026 | 82.73 | 84.20 | 80.57 | 83.92 | 83.92 | 1.19% | 406,024 |
| Feb 18, 2026 | 82.59 | 84.26 | 81.89 | 82.93 | 82.93 | -0.08% | 295,036 |
| Feb 17, 2026 | 84.92 | 86.28 | 82.90 | 83.00 | 83.00 | -2.48% | 271,076 |
| Feb 13, 2026 | 85.71 | 86.56 | 84.80 | 85.11 | 85.11 | 0.44% | 276,982 |
| Feb 12, 2026 | 90.14 | 90.78 | 84.11 | 84.74 | 84.74 | -5.89% | 430,666 |
| Feb 11, 2026 | 94.37 | 94.96 | 88.75 | 90.04 | 90.04 | -4.49% | 380,674 |
| Feb 10, 2026 | 92.89 | 95.98 | 92.79 | 94.27 | 94.27 | 2.17% | 415,184 |
| Feb 9, 2026 | 89.15 | 93.07 | 88.60 | 92.27 | 92.27 | 3.51% | 438,224 |
| Feb 6, 2026 | 82.28 | 90.18 | 82.28 | 89.14 | 89.14 | 8.34% | 720,939 |
| Feb 5, 2026 | 80.06 | 85.74 | 78.01 | 82.28 | 82.28 | 0.77% | 622,277 |
| Feb 4, 2026 | 79.83 | 83.08 | 78.66 | 81.65 | 81.65 | 3.28% | 645,322 |
| Feb 3, 2026 | 83.95 | 84.29 | 78.35 | 79.06 | 79.06 | -6.52% | 648,608 |
| Feb 2, 2026 | 83.08 | 85.75 | 82.03 | 84.57 | 84.57 | 0.65% | 446,684 |
| Jan 30, 2026 | 81.99 | 84.09 | 81.26 | 84.02 | 84.02 | 1.89% | 515,010 |
| Jan 29, 2026 | 84.50 | 84.56 | 81.20 | 82.46 | 82.46 | -2.05% | 610,243 |
| Jan 28, 2026 | 84.56 | 85.76 | 83.90 | 84.19 | 84.19 | 0.44% | 583,522 |
| Jan 27, 2026 | 82.90 | 83.89 | 82.21 | 83.82 | 83.82 | 0.67% | 298,688 |
| Jan 26, 2026 | 82.55 | 83.65 | 82.28 | 83.26 | 83.26 | 0.80% | 489,330 |
| Jan 23, 2026 | 82.46 | 82.66 | 80.46 | 82.60 | 82.60 | 0.01% | 250,038 |
| Jan 22, 2026 | 81.90 | 83.37 | 81.54 | 82.59 | 82.59 | 1.82% | 385,926 |
| Jan 21, 2026 | 79.90 | 83.14 | 79.68 | 81.11 | 81.11 | 1.94% | 284,594 |
| Jan 20, 2026 | 81.81 | 82.29 | 79.07 | 79.57 | 79.57 | -4.74% | 380,493 |
| Jan 16, 2026 | 84.00 | 84.72 | 83.31 | 83.53 | 83.53 | -1.60% | 250,545 |
| Jan 15, 2026 | 83.88 | 86.00 | 83.88 | 84.89 | 84.89 | 1.40% | 286,590 |
| Jan 14, 2026 | 84.27 | 84.66 | 82.63 | 83.72 | 83.72 | -0.62% | 399,017 |
| Jan 13, 2026 | 85.56 | 86.24 | 84.13 | 84.24 | 84.24 | -1.54% | 285,549 |
| Jan 12, 2026 | 85.16 | 86.57 | 84.73 | 85.56 | 85.56 | -0.26% | 307,989 |
| Jan 9, 2026 | 87.34 | 88.09 | 84.80 | 85.78 | 85.78 | -1.93% | 348,523 |
| Jan 8, 2026 | 85.10 | 88.08 | 85.01 | 87.47 | 87.47 | 2.12% | 476,803 |
| Jan 7, 2026 | 87.99 | 88.06 | 85.16 | 85.65 | 85.65 | -2.55% | 525,439 |
| Jan 6, 2026 | 85.35 | 87.99 | 85.00 | 87.89 | 87.89 | 2.42% | 412,786 |
| Jan 5, 2026 | 83.90 | 86.49 | 83.90 | 85.81 | 85.81 | 2.20% | 504,583 |
| Jan 2, 2026 | 83.04 | 85.20 | 82.85 | 83.96 | 83.96 | 3.06% | 418,349 |
| Dec 31, 2025 | 82.80 | 83.38 | 81.45 | 81.47 | 81.47 | -1.77% | 287,643 |
| Dec 30, 2025 | 83.44 | 84.68 | 82.39 | 82.94 | 82.94 | -0.86% | 260,289 |
| Dec 29, 2025 | 83.28 | 84.37 | 82.32 | 83.66 | 83.66 | 0.22% | 385,132 |
| Dec 26, 2025 | 81.35 | 83.59 | 80.64 | 83.48 | 83.48 | 3.05% | 273,081 |
| Dec 24, 2025 | 80.46 | 81.67 | 79.53 | 81.01 | 81.01 | 0.63% | 157,057 |
| Dec 23, 2025 | 79.32 | 80.56 | 78.91 | 80.50 | 80.50 | 0.92% | 427,047 |
| Dec 22, 2025 | 78.94 | 81.44 | 78.91 | 79.77 | 79.77 | 0.62% | 384,819 |
| Dec 19, 2025 | 77.85 | 79.50 | 77.85 | 79.28 | 79.28 | 1.84% | 809,297 |
| Dec 18, 2025 | 80.49 | 81.37 | 77.10 | 77.85 | 77.85 | -3.01% | 478,429 |
| Dec 17, 2025 | 79.41 | 82.36 | 79.09 | 80.27 | 80.27 | 0.82% | 548,357 |
| Dec 16, 2025 | 79.81 | 80.43 | 78.37 | 79.62 | 79.62 | 0.23% | 430,293 |
| Dec 15, 2025 | 80.60 | 81.43 | 78.02 | 79.44 | 79.44 | -4.16% | 420,049 |
| Dec 12, 2025 | 85.52 | 85.67 | 82.68 | 82.89 | 82.89 | -2.93% | 472,462 |
| Dec 11, 2025 | 86.00 | 87.07 | 85.13 | 85.39 | 85.39 | -0.71% | 407,432 |
| Dec 10, 2025 | 84.90 | 87.06 | 84.29 | 86.00 | 86.00 | 1.25% | 472,472 |
| Dec 9, 2025 | 83.37 | 85.62 | 83.33 | 84.94 | 84.94 | 1.37% | 488,877 |
| Dec 8, 2025 | 85.75 | 86.15 | 83.54 | 83.79 | 83.79 | -2.64% | 362,539 |
| 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% | 277,388 |
| 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% | 198,311 |
| 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% | 407,999 |
| 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 |