Insight Enterprises, Inc. (NSIT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 101.85 | 103.09 | 101.16 | 102.77 | 102.77 | 121,200 |
| Jan. 13, 2022 | 104.00 | 105.09 | 102.58 | 103.02 | 103.02 | 73,100 |
| Jan. 12, 2022 | 103.81 | 104.91 | 102.84 | 103.61 | 103.61 | 150,200 |
| Jan. 11, 2022 | 105.01 | 105.01 | 102.03 | 103.78 | 103.78 | 180,700 |
| Jan. 10, 2022 | 104.51 | 105.25 | 103.04 | 105.12 | 105.12 | 191,800 |
| Jan. 07, 2022 | 109.00 | 109.00 | 104.71 | 105.07 | 105.07 | 214,600 |
| Jan. 06, 2022 | 108.11 | 109.36 | 107.41 | 109.14 | 109.14 | 124,200 |
| Jan. 05, 2022 | 110.05 | 111.02 | 108.16 | 108.16 | 108.16 | 218,700 |
| Jan. 04, 2022 | 107.74 | 110.74 | 107.00 | 110.05 | 110.05 | 281,700 |
| Jan. 03, 2022 | 106.63 | 108.60 | 106.09 | 107.74 | 107.74 | 385,400 |
| Dec. 31, 2021 | 105.79 | 106.94 | 105.79 | 106.60 | 106.60 | 138,900 |
| Dec. 30, 2021 | 106.08 | 107.02 | 105.03 | 105.79 | 105.79 | 154,000 |
| Dec. 29, 2021 | 104.28 | 106.37 | 103.85 | 106.06 | 106.06 | 155,400 |
| Dec. 28, 2021 | 104.07 | 104.76 | 103.17 | 104.28 | 104.28 | 142,800 |
| Dec. 27, 2021 | 103.53 | 104.33 | 102.68 | 104.00 | 104.00 | 264,300 |
| Dec. 23, 2021 | 102.96 | 103.92 | 102.10 | 103.22 | 103.22 | 259,100 |
| Dec. 22, 2021 | 102.06 | 103.18 | 102.06 | 102.65 | 102.65 | 146,800 |
| Dec. 21, 2021 | 100.36 | 101.83 | 99.85 | 101.70 | 101.70 | 204,600 |
| Dec. 20, 2021 | 100.09 | 100.16 | 97.62 | 99.74 | 99.74 | 266,400 |
| Dec. 17, 2021 | 102.70 | 104.23 | 100.44 | 101.64 | 101.64 | 595,500 |
| Dec. 16, 2021 | 103.13 | 103.99 | 101.50 | 102.10 | 102.10 | 146,500 |
| Dec. 15, 2021 | 100.49 | 102.45 | 98.40 | 102.33 | 102.33 | 253,800 |
| Dec. 14, 2021 | 99.82 | 101.27 | 98.92 | 100.40 | 100.40 | 179,700 |
| Dec. 13, 2021 | 101.76 | 102.04 | 99.49 | 100.36 | 100.36 | 126,900 |
| Dec. 10, 2021 | 100.97 | 102.71 | 100.97 | 102.13 | 102.13 | 98,200 |
| Dec. 09, 2021 | 100.76 | 102.02 | 100.76 | 101.14 | 101.14 | 131,500 |
| Dec. 08, 2021 | 102.88 | 102.88 | 100.98 | 101.98 | 101.98 | 227,400 |
| Dec. 07, 2021 | 100.97 | 103.72 | 100.97 | 102.47 | 102.47 | 152,200 |
| Dec. 06, 2021 | 101.71 | 103.48 | 100.57 | 100.84 | 100.84 | 255,800 |
| Dec. 03, 2021 | 100.85 | 101.89 | 99.66 | 100.52 | 100.52 | 152,700 |
| Dec. 02, 2021 | 96.84 | 101.28 | 96.30 | 100.46 | 100.46 | 183,100 |
| Dec. 01, 2021 | 100.69 | 101.77 | 96.99 | 97.15 | 97.15 | 188,100 |
| Nov. 30, 2021 | 100.15 | 100.92 | 97.68 | 98.62 | 98.62 | 198,000 |
| Nov. 29, 2021 | 102.17 | 102.17 | 99.95 | 100.92 | 100.92 | 137,700 |
| Nov. 26, 2021 | 102.03 | 102.83 | 98.82 | 100.71 | 100.71 | 143,600 |
| Nov. 24, 2021 | 102.92 | 104.55 | 100.83 | 104.43 | 104.43 | 160,200 |
| Nov. 23, 2021 | 103.68 | 104.00 | 102.54 | 103.37 | 103.37 | 242,900 |
| Nov. 22, 2021 | 103.42 | 105.39 | 99.96 | 103.74 | 103.74 | 170,400 |
| Nov. 19, 2021 | 103.18 | 103.99 | 102.39 | 102.88 | 102.88 | 160,500 |
| Nov. 18, 2021 | 103.53 | 103.80 | 101.87 | 103.33 | 103.33 | 158,000 |
| Nov. 17, 2021 | 104.82 | 105.34 | 102.57 | 103.81 | 103.81 | 178,300 |
| Nov. 16, 2021 | 104.32 | 105.34 | 104.13 | 105.21 | 105.21 | 97,600 |
| Nov. 15, 2021 | 106.04 | 106.04 | 103.78 | 104.69 | 104.69 | 116,100 |
| Nov. 12, 2021 | 105.40 | 107.05 | 105.40 | 105.46 | 105.46 | 142,000 |
| Nov. 11, 2021 | 104.90 | 106.64 | 102.55 | 105.45 | 105.45 | 117,600 |
| Nov. 10, 2021 | 104.81 | 105.97 | 104.19 | 104.76 | 104.76 | 154,200 |
| Nov. 09, 2021 | 106.17 | 106.17 | 104.35 | 105.37 | 105.37 | 121,000 |
| Nov. 08, 2021 | 106.00 | 107.86 | 104.80 | 106.17 | 106.17 | 182,400 |
| Nov. 05, 2021 | 102.85 | 106.00 | 102.85 | 105.99 | 105.99 | 279,300 |
| Nov. 04, 2021 | 102.10 | 104.78 | 100.47 | 101.57 | 101.57 | 250,800 |
| Nov. 03, 2021 | 97.23 | 99.38 | 96.43 | 98.79 | 98.79 | 151,400 |
| Nov. 02, 2021 | 96.53 | 98.10 | 96.12 | 97.48 | 97.48 | 96,500 |
| Nov. 01, 2021 | 95.05 | 97.30 | 94.18 | 96.56 | 96.56 | 191,700 |
| Oct. 29, 2021 | 93.05 | 95.07 | 92.05 | 94.70 | 94.70 | 137,000 |
| Oct. 28, 2021 | 92.79 | 93.95 | 92.45 | 93.47 | 93.47 | 80,100 |
| Oct. 27, 2021 | 93.79 | 94.54 | 92.10 | 92.34 | 92.34 | 141,500 |
| Oct. 26, 2021 | 95.64 | 96.01 | 93.98 | 94.11 | 94.11 | 102,500 |
| Oct. 25, 2021 | 94.33 | 96.38 | 93.91 | 95.31 | 95.31 | 100,800 |
| Oct. 22, 2021 | 94.90 | 95.98 | 94.26 | 94.26 | 94.26 | 70,500 |
| Oct. 21, 2021 | 94.31 | 97.41 | 93.59 | 94.71 | 94.71 | 121,700 |
| Oct. 20, 2021 | 94.09 | 95.19 | 93.73 | 94.19 | 94.19 | 77,200 |
| Oct. 19, 2021 | 94.70 | 95.14 | 93.72 | 94.06 | 94.06 | 72,900 |
| Oct. 18, 2021 | 93.80 | 95.46 | 92.56 | 94.01 | 94.01 | 124,000 |
| Oct. 15, 2021 | 95.37 | 95.69 | 92.98 | 94.27 | 94.27 | 161,700 |
| Oct. 14, 2021 | 92.73 | 94.32 | 92.67 | 94.13 | 94.13 | 111,400 |
| Oct. 13, 2021 | 92.14 | 92.20 | 90.76 | 91.87 | 91.87 | 76,200 |
| Oct. 12, 2021 | 92.54 | 92.54 | 91.28 | 91.83 | 91.83 | 84,900 |
| Oct. 11, 2021 | 92.01 | 92.80 | 90.47 | 91.92 | 91.92 | 155,600 |
| Oct. 08, 2021 | 92.61 | 93.93 | 90.18 | 91.76 | 91.76 | 84,100 |
| Oct. 07, 2021 | 90.43 | 93.40 | 90.43 | 92.36 | 92.36 | 149,100 |
| Oct. 06, 2021 | 92.25 | 92.83 | 90.39 | 91.70 | 91.70 | 163,200 |
| Oct. 05, 2021 | 92.82 | 93.79 | 92.31 | 93.13 | 93.13 | 128,200 |
| Oct. 04, 2021 | 91.91 | 93.11 | 91.30 | 92.68 | 92.68 | 137,100 |
| Oct. 01, 2021 | 90.37 | 93.11 | 89.90 | 92.16 | 92.16 | 200,200 |
| Sep. 30, 2021 | 90.94 | 92.23 | 90.05 | 90.08 | 90.08 | 227,700 |
| Sep. 29, 2021 | 90.16 | 91.48 | 89.50 | 90.68 | 90.68 | 134,500 |
| Sep. 28, 2021 | 90.07 | 91.10 | 89.42 | 90.14 | 90.14 | 136,200 |
| Sep. 27, 2021 | 90.89 | 92.07 | 90.67 | 90.85 | 90.85 | 161,100 |
| Sep. 24, 2021 | 91.39 | 92.28 | 90.53 | 91.08 | 91.08 | 135,200 |
| Sep. 23, 2021 | 90.96 | 92.71 | 90.96 | 91.67 | 91.67 | 94,400 |
| Sep. 22, 2021 | 89.79 | 91.85 | 89.79 | 90.82 | 90.82 | 160,900 |
| Sep. 21, 2021 | 91.03 | 91.35 | 88.43 | 89.57 | 89.57 | 127,900 |
| Sep. 20, 2021 | 88.88 | 90.70 | 88.28 | 90.36 | 90.36 | 194,700 |
| Sep. 17, 2021 | 90.70 | 91.92 | 89.76 | 90.76 | 90.76 | 797,300 |
| Sep. 16, 2021 | 93.31 | 95.26 | 91.70 | 92.07 | 92.07 | 141,600 |
| Sep. 15, 2021 | 92.03 | 96.21 | 91.26 | 93.31 | 93.31 | 327,200 |
| Sep. 14, 2021 | 95.36 | 95.53 | 92.20 | 92.75 | 92.75 | 155,700 |
| Sep. 13, 2021 | 95.12 | 95.33 | 93.78 | 95.22 | 95.22 | 167,000 |
| Sep. 10, 2021 | 97.04 | 97.48 | 94.24 | 94.59 | 94.59 | 373,800 |
| Sep. 09, 2021 | 100.23 | 101.47 | 96.13 | 96.54 | 96.54 | 525,000 |
| Sep. 08, 2021 | 101.31 | 101.95 | 100.01 | 100.61 | 100.61 | 192,100 |
| Sep. 07, 2021 | 100.96 | 102.04 | 99.24 | 101.66 | 101.66 | 205,300 |
| Sep. 03, 2021 | 100.57 | 102.40 | 100.36 | 101.17 | 101.17 | 144,200 |
| Sep. 02, 2021 | 102.20 | 102.88 | 100.05 | 100.54 | 100.54 | 173,900 |
| Sep. 01, 2021 | 103.32 | 104.05 | 101.67 | 102.15 | 102.15 | 420,700 |
| Aug. 31, 2021 | 102.72 | 103.01 | 100.90 | 102.89 | 102.89 | 316,700 |
| Aug. 30, 2021 | 101.01 | 103.00 | 100.55 | 102.84 | 102.84 | 320,400 |
| Aug. 27, 2021 | 98.65 | 102.18 | 98.65 | 101.01 | 101.01 | 327,800 |
| Aug. 26, 2021 | 98.06 | 99.65 | 97.60 | 98.70 | 98.70 | 187,800 |
| Aug. 25, 2021 | 96.39 | 98.01 | 96.39 | 97.95 | 97.95 | 114,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
