Canada markets closed

Insight Enterprises, Inc. (NSIT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
225.24+5.49 (+2.50%)
At close: 04:00PM EDT
230.25 +5.01 (+2.22%)
After hours: 04:18PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024223.07226.39223.07225.24225.24170,200
Jul 25, 2024217.09221.86214.53219.75219.75191,700
Jul 24, 2024221.92224.41216.18216.70216.70231,600
Jul 23, 2024216.34225.00215.82222.65222.65215,000
Jul 22, 2024214.47218.52209.87216.81216.81278,000
Jul 19, 2024216.23216.23212.78213.33213.33184,000
Jul 18, 2024221.00223.39214.03215.37215.37138,900
Jul 17, 2024216.45221.35215.33220.74220.74181,400
Jul 16, 2024210.68217.98210.31217.79217.79166,700
Jul 15, 2024205.14210.25205.14208.52208.52152,000
Jul 12, 2024203.75206.53202.90203.18203.18151,500
Jul 11, 2024198.79202.75198.79201.78201.78147,100
Jul 10, 2024195.22197.50194.78196.46196.46142,000
Jul 09, 2024198.69199.20194.79194.84194.84132,600
Jul 08, 2024197.68199.63197.65198.28198.2877,400
Jul 05, 2024199.22200.60196.42196.67196.6781,000
Jul 03, 2024201.29201.75198.43199.64199.6454,900
Jul 02, 2024198.40201.63198.40200.35200.35189,300
Jul 01, 2024198.38199.73193.75198.09198.09168,300
Jun 28, 2024198.30200.17197.19198.36198.36409,000
Jun 27, 2024198.86199.21195.49196.68196.68124,000
Jun 26, 2024198.77199.95197.31197.90197.90194,100
Jun 25, 2024202.72203.34198.26199.25199.25149,100
Jun 24, 2024203.00204.64202.44202.72202.72144,200
Jun 21, 2024202.73203.65199.06201.77201.77813,400
Jun 20, 2024205.52208.54202.13203.31203.31126,900
Jun 18, 2024201.46205.24201.46205.03205.03166,800
Jun 17, 2024197.93203.22197.93201.46201.46148,500
Jun 14, 2024196.59197.78195.88197.34197.34169,500
Jun 13, 2024197.70198.49195.86198.39198.39119,900
Jun 12, 2024199.87200.52197.01197.62197.62190,700
Jun 11, 2024195.15196.64193.94196.34196.34168,600
Jun 10, 2024197.80198.14193.79195.63195.63150,900
Jun 07, 2024197.22200.22194.13199.60199.60194,300
Jun 06, 2024197.09198.09196.02197.99197.99151,000
Jun 05, 2024196.59198.80194.71197.40197.40188,100
Jun 04, 2024196.12196.52194.45195.01195.01152,100
Jun 03, 2024195.67198.07194.98197.16197.16192,700
May 31, 2024195.07196.04193.91195.50195.50213,700
May 30, 2024196.79196.87194.00195.18195.18188,000
May 29, 2024204.37205.71194.00195.99195.99445,900
May 28, 2024208.50210.74204.05205.62205.62147,700
May 24, 2024209.08209.08206.20208.35208.35117,200
May 23, 2024208.75211.08206.50208.03208.03163,900
May 22, 2024208.09209.27206.27207.12207.12150,600
May 21, 2024209.18210.35208.09208.37208.3789,600
May 20, 2024206.79209.47206.63209.09209.09105,700
May 17, 2024208.45208.72204.86206.79206.79138,600
May 16, 2024210.26212.44207.89209.09209.09139,900
May 15, 2024207.46210.53206.03210.34210.34124,700
May 14, 2024205.34206.45204.02205.19205.1994,100
May 13, 2024205.37207.45203.16203.73203.73152,200
May 10, 2024204.08206.64203.08206.28206.28145,200
May 09, 2024201.46204.44199.97203.93203.93167,800
May 08, 2024199.60202.67199.58200.34200.34177,200
May 07, 2024199.90204.02199.55200.13200.13209,600
May 06, 2024194.27201.86194.27199.92199.92242,800
May 03, 2024182.00194.28182.00193.74193.74426,500
May 02, 2024184.84185.05175.37178.42178.42456,400
May 01, 2024181.81181.96170.63173.22173.22695,600
Apr 30, 2024183.11187.44181.10182.57182.57317,000
Apr 29, 2024182.92184.41182.88183.57183.57124,500
Apr 26, 2024184.05184.89182.57182.75182.75153,700
Apr 25, 2024183.57183.57182.25182.57182.57321,400
Apr 24, 2024185.81187.59183.00184.36184.36174,400
Apr 23, 2024183.65187.80182.78186.27186.27251,800
Apr 22, 2024182.82185.35182.30182.97182.97194,100
Apr 19, 2024180.44183.35180.00182.58182.58210,000
Apr 18, 2024180.97182.30180.12181.00181.00336,300
Apr 17, 2024183.34183.83179.46180.85180.85204,800
Apr 16, 2024182.03183.47180.60182.12182.12123,300
Apr 15, 2024183.73183.73181.04182.20182.20187,000
Apr 12, 2024182.79184.00180.17182.67182.67176,000
Apr 11, 2024183.57184.79182.28184.07184.07169,000
Apr 10, 2024183.21184.57182.17182.57182.57182,000
Apr 09, 2024187.28187.81184.11186.30186.30117,300
Apr 08, 2024187.26189.10186.14186.37186.3796,100
Apr 05, 2024185.77186.91184.73185.83185.83180,300
Apr 04, 2024187.06188.26185.25185.62185.62153,600
Apr 03, 2024182.55185.29182.42185.12185.12152,400
Apr 02, 2024185.23186.01181.72183.12183.12186,900
Apr 01, 2024185.56188.30184.52186.00186.00149,900
Mar 28, 2024186.52187.35184.49185.52185.52212,200
Mar 27, 2024184.33186.38184.33186.15186.15135,000
Mar 26, 2024183.06184.22182.07182.64182.64478,000
Mar 25, 2024185.38185.53182.12182.48182.48157,900
Mar 22, 2024187.25187.57184.57185.37185.37142,400
Mar 21, 2024185.72189.32185.17187.09187.09212,500
Mar 20, 2024183.83185.27183.06184.14184.14165,800
Mar 19, 2024184.34185.14183.89183.89183.89157,700
Mar 18, 2024186.12189.64184.29184.31184.31154,600
Mar 15, 2024183.71186.06183.33185.94185.94667,400
Mar 14, 2024184.98185.88182.65184.41184.41290,900
Mar 13, 2024186.85187.22183.50185.13185.13245,800
Mar 12, 2024186.50186.61184.60185.85185.85383,500
Mar 11, 2024186.78186.90182.25186.32186.32496,900
Mar 08, 2024188.50188.50185.16186.25186.25238,600
Mar 07, 2024187.17187.98184.62187.00187.00224,900
Mar 06, 2024187.08187.80185.00186.23186.23237,500
Mar 05, 2024189.58190.72185.30185.40185.40293,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...