Insight Enterprises, Inc. (NSIT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

85.50

-0.78

(-0.90%)

At close: 04:00PM EDT

85.50

0.00

(0.00%)

After hours:

04:05PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	85.61	86.80	84.06	85.50	85.50	256,800
Jun 30, 2022	85.07	87.12	84.91	86.28	86.28	188,900
Jun 29, 2022	86.01	86.86	84.83	86.03	86.03	170,200
Jun 28, 2022	88.43	89.34	85.99	86.16	86.16	268,000
Jun 27, 2022	86.96	89.46	86.31	87.98	87.98	406,000
Jun 24, 2022	85.71	87.69	85.71	86.27	86.27	1,648,800
Jun 23, 2022	85.67	86.27	84.61	85.15	85.15	303,800
Jun 22, 2022	86.36	88.42	84.85	85.80	85.80	429,000
Jun 21, 2022	88.88	89.20	87.34	87.49	87.49	571,200
Jun 17, 2022	89.36	89.36	86.37	87.81	87.81	512,300
Jun 16, 2022	91.99	91.99	87.45	88.46	88.46	376,100
Jun 15, 2022	94.82	95.32	92.53	93.75	93.75	327,900
Jun 14, 2022	94.91	95.51	93.29	94.14	94.14	148,100
Jun 13, 2022	95.00	96.79	94.51	95.03	95.03	234,600
Jun 10, 2022	98.19	98.61	96.43	96.72	96.72	179,600
Jun 09, 2022	100.31	102.16	99.15	99.18	99.18	156,900
Jun 08, 2022	102.50	102.50	100.30	100.71	100.71	324,200
Jun 07, 2022	101.73	103.23	101.39	102.71	102.71	363,100
Jun 06, 2022	100.99	104.44	100.39	102.73	102.73	639,000
Jun 03, 2022	99.74	100.38	98.75	100.14	100.14	146,800
Jun 02, 2022	97.73	100.34	97.44	100.34	100.34	508,500
Jun 01, 2022	99.40	99.40	97.10	97.58	97.58	182,900
May 31, 2022	99.03	100.35	97.46	98.82	98.82	209,300
May 27, 2022	98.24	99.74	98.24	99.19	99.19	209,700
May 26, 2022	95.40	98.85	95.11	97.60	97.60	288,100
May 25, 2022	94.68	96.20	94.01	94.76	94.76	316,000
May 24, 2022	96.19	96.97	92.61	95.56	95.56	385,200
May 23, 2022	98.75	99.21	96.12	96.66	96.66	383,000
May 20, 2022	99.09	99.09	95.38	97.81	97.81	281,100
May 19, 2022	100.01	100.75	97.08	98.24	98.24	350,600
May 18, 2022	100.84	101.29	99.44	100.70	100.70	287,800
May 17, 2022	100.10	101.80	99.86	100.74	100.74	270,200
May 16, 2022	99.55	100.76	98.41	99.10	99.10	218,700
May 13, 2022	98.16	100.00	97.80	99.41	99.41	281,500
May 12, 2022	96.12	97.60	94.01	97.05	97.05	288,000
May 11, 2022	98.44	99.71	96.17	96.48	96.48	276,400
May 10, 2022	99.37	100.24	97.85	98.60	98.60	225,100
May 09, 2022	100.63	102.17	98.58	98.95	98.95	314,800
May 06, 2022	102.54	103.41	100.35	102.02	102.02	251,800
May 05, 2022	103.83	103.83	100.71	102.76	102.76	246,900
May 04, 2022	100.00	102.89	99.68	102.89	102.89	172,300
May 03, 2022	99.16	100.48	97.95	99.61	99.61	168,100
May 02, 2022	99.29	100.02	97.16	99.42	99.42	154,200
Apr 29, 2022	101.16	101.75	99.18	99.37	99.37	149,500
Apr 28, 2022	99.93	102.10	98.81	101.30	101.30	199,900
Apr 27, 2022	98.84	99.60	97.93	98.95	98.95	209,600
Apr 26, 2022	100.73	101.28	98.37	98.81	98.81	209,000
Apr 25, 2022	101.51	102.26	99.08	101.47	101.47	201,200
Apr 22, 2022	103.38	103.38	101.57	101.78	101.78	157,000
Apr 21, 2022	104.58	104.99	102.74	103.16	103.16	156,600
Apr 20, 2022	103.54	105.43	102.85	103.94	103.94	166,900
Apr 19, 2022	100.49	102.94	100.00	102.51	102.51	180,500
Apr 18, 2022	100.25	101.80	99.84	100.13	100.13	224,600
Apr 14, 2022	101.12	102.24	100.32	100.67	100.67	193,800
Apr 13, 2022	100.21	101.45	100.02	100.71	100.71	172,100
Apr 12, 2022	100.78	102.10	99.97	100.41	100.41	216,300
Apr 11, 2022	100.14	101.89	99.83	100.03	100.03	162,300
Apr 08, 2022	100.99	101.77	100.33	100.47	100.47	134,200
Apr 07, 2022	101.91	102.19	100.21	101.58	101.58	148,800
Apr 06, 2022	101.25	102.64	101.25	101.66	101.66	160,500
Apr 05, 2022	104.21	104.68	101.71	102.31	102.31	166,600
Apr 04, 2022	104.64	105.41	103.16	104.62	104.62	150,900
Apr 01, 2022	107.17	108.07	102.77	104.78	104.78	250,700
Mar 31, 2022	106.62	108.67	106.62	107.32	107.32	534,100
Mar 30, 2022	108.12	108.99	106.87	107.05	107.05	157,000
Mar 29, 2022	107.68	109.14	107.66	108.04	108.04	200,400
Mar 28, 2022	107.44	107.44	105.50	107.22	107.22	153,900
Mar 25, 2022	107.06	108.58	106.41	107.97	107.97	156,200
Mar 24, 2022	107.06	108.26	106.24	106.67	106.67	88,100
Mar 23, 2022	107.93	108.97	106.43	106.84	106.84	125,800
Mar 22, 2022	109.30	110.50	108.10	108.64	108.64	122,500
Mar 21, 2022	109.11	110.74	108.70	109.39	109.39	126,200
Mar 18, 2022	107.80	109.41	105.20	108.52	108.52	462,100
Mar 17, 2022	107.00	109.20	107.00	107.89	107.89	1,242,500
Mar 16, 2022	105.65	107.93	105.34	106.91	106.91	578,000
Mar 15, 2022	104.25	105.85	103.59	105.35	105.35	188,000
Mar 14, 2022	105.20	105.38	103.05	103.96	103.96	153,100
Mar 11, 2022	105.81	106.95	104.38	104.38	104.38	120,100
Mar 10, 2022	101.12	105.72	101.03	105.20	105.20	181,700
Mar 09, 2022	102.75	103.37	100.77	102.37	102.37	189,500
Mar 08, 2022	103.36	103.98	100.93	101.59	101.59	274,600
Mar 07, 2022	104.55	104.90	102.89	103.55	103.55	130,900
Mar 04, 2022	104.57	105.19	103.23	104.70	104.70	170,900
Mar 03, 2022	106.14	106.23	104.17	105.47	105.47	144,400
Mar 02, 2022	103.13	106.53	103.13	105.29	105.29	295,500
Mar 01, 2022	103.97	104.41	100.40	102.70	102.70	308,600
Feb 28, 2022	102.73	104.38	102.09	104.00	104.00	234,000
Feb 25, 2022	102.80	104.43	92.52	103.12	103.12	182,000
Feb 24, 2022	96.97	102.62	96.17	102.47	102.47	352,700
Feb 23, 2022	100.01	102.10	99.06	99.74	99.74	280,700
Feb 22, 2022	98.55	100.69	97.00	99.40	99.40	470,700
Feb 18, 2022	99.10	100.63	98.95	99.84	99.84	251,600
Feb 17, 2022	98.26	99.30	96.86	98.80	98.80	252,600
Feb 16, 2022	97.15	98.96	96.95	98.92	98.92	208,900
Feb 15, 2022	96.11	97.77	94.72	97.25	97.25	274,000
Feb 14, 2022	96.23	96.93	93.53	94.94	94.94	321,600
Feb 11, 2022	97.53	98.05	94.33	95.88	95.88	407,200
Feb 10, 2022	96.25	99.26	94.99	97.07	97.07	310,400
Feb 09, 2022	96.79	97.07	95.87	97.07	97.07	199,900
Feb 08, 2022	92.64	96.03	92.06	95.79	95.79	271,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,561.79-416.76(-1.67%)

Insight Enterprises, Inc. (NSIT)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,561.79
-416.76(-1.67%)