NSIT(NSIT)
NSIT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $94.36 | $97.87 | $93.75 | $97.38 | 188,470 |
| 5/21/2026 | $90.80 | $93.89 | $88.99 | $93.57 | 435,349 |
| 5/20/2026 | $88.08 | $92.36 | $86.16 | $92.18 | 427,700 |
| 5/19/2026 | $90.59 | $91.26 | $87.88 | $88.55 | 431,100 |
| 5/18/2026 | $88.81 | $92.32 | $88.27 | $90.59 | 383,400 |
| 5/15/2026 | $88.57 | $90.45 | $86.24 | $88.90 | 448,849 |
| 5/14/2026 | $88.95 | $90.41 | $87.18 | $89.35 | 587,522 |
| 5/13/2026 | $87.08 | $87.58 | $83.67 | $87.32 | 576,369 |
| 5/12/2026 | $89.39 | $90.70 | $85.45 | $87.02 | 521,301 |
| 5/11/2026 | $83.91 | $88.79 | $83.64 | $88.23 | 1.43M |
| 5/8/2026 | $71.96 | $84.04 | $69.87 | $83.79 | 1.32M |
| 5/7/2026 | $74.72 | $77.71 | $69.35 | $70.37 | 1.35M |
| 5/6/2026 | $71.39 | $71.69 | $65.82 | $69.01 | 1.52M |
| 5/5/2026 | $70.79 | $71.55 | $70.24 | $71.34 | 348,708 |
| 5/4/2026 | $72.63 | $73.24 | $69.98 | $70.48 | 367,735 |
| 5/1/2026 | $74.00 | $75.66 | $71.77 | $72.77 | 498,819 |
| 4/30/2026 | $73.31 | $74.05 | $71.50 | $72.90 | 632,000 |
| 4/29/2026 | $73.41 | $73.67 | $69.22 | $73.59 | 1.19M |
| 4/28/2026 | $74.02 | $76.11 | $71.79 | $73.98 | 517,430 |
| 4/27/2026 | $73.06 | $74.27 | $72.78 | $73.42 | 370,000 |
| 4/24/2026 | $73.53 | $73.53 | $72.01 | $73.23 | 319,380 |
| 4/23/2026 | $76.78 | $77.66 | $69.47 | $73.34 | 431,534 |
| 4/22/2026 | $77.30 | $78.47 | $76.23 | $77.02 | 187,615 |
| 4/21/2026 | $76.46 | $78.90 | $76.18 | $76.82 | 230,820 |
| 4/20/2026 | $75.52 | $77.71 | $75.52 | $76.46 | 241,000 |
| 4/17/2026 | $77.71 | $78.63 | $75.50 | $76.43 | 310,809 |
| 4/16/2026 | $74.99 | $76.96 | $74.38 | $75.54 | 300,616 |
| 4/15/2026 | $73.83 | $75.30 | $73.15 | $75.14 | 301,000 |
| 4/14/2026 | $74.69 | $75.48 | $73.65 | $73.78 | 305,100 |
| 4/13/2026 | $68.35 | $74.22 | $68.18 | $73.87 | 509,133 |
| 4/10/2026 | $69.90 | $70.73 | $67.93 | $68.79 | 219,857 |
| 4/9/2026 | $71.44 | $71.44 | $68.94 | $69.90 | 285,600 |
| 4/8/2026 | $74.10 | $74.81 | $71.18 | $72.09 | 378,500 |
| 4/7/2026 | $68.89 | $71.18 | $68.35 | $70.64 | 424,640 |
| 4/6/2026 | $67.20 | $69.21 | $66.96 | $68.90 | 382,100 |
| 4/2/2026 | $66.26 | $68.44 | $64.42 | $67.05 | 466,340 |
| 4/1/2026 | $67.13 | $69.00 | $66.38 | $67.23 | 290,700 |
| 3/31/2026 | $65.40 | $67.65 | $64.01 | $67.01 | 431,200 |
| 3/30/2026 | $65.82 | $66.67 | $63.62 | $64.43 | 393,570 |
| 3/27/2026 | $68.84 | $69.81 | $65.76 | $65.82 | 377,700 |
| 3/26/2026 | $64.09 | $70.13 | $64.06 | $70.04 | 746,324 |
| 3/25/2026 | $66.89 | $67.66 | $64.67 | $64.91 | 508,327 |
| 3/24/2026 | $70.00 | $70.99 | $65.90 | $66.02 | 635,738 |
| 3/23/2026 | $73.19 | $73.80 | $71.00 | $71.12 | 372,133 |
| 3/20/2026 | $73.74 | $73.74 | $70.32 | $70.71 | 808,619 |
| 3/19/2026 | $72.58 | $75.17 | $72.58 | $73.63 | 473,900 |
| 3/18/2026 | $79.00 | $79.42 | $73.28 | $73.62 | 692,413 |
| 3/17/2026 | $82.40 | $84.31 | $79.66 | $79.67 | 282,225 |
| 3/16/2026 | $81.88 | $83.26 | $81.21 | $81.40 | 325,960 |
| 3/13/2026 | $82.09 | $83.12 | $80.45 | $80.86 | 372,060 |
| 3/12/2026 | $82.28 | $83.80 | $81.15 | $81.70 | 469,200 |
| 3/11/2026 | $80.80 | $83.34 | $80.80 | $82.90 | 281,855 |
| 3/10/2026 | $82.85 | $83.33 | $79.43 | $81.14 | 385,118 |
| 3/9/2026 | $83.48 | $84.78 | $81.00 | $83.68 | 395,323 |
| 3/6/2026 | $85.36 | $86.30 | $83.57 | $84.99 | 406,019 |
| 3/5/2026 | $86.64 | $88.36 | $86.26 | $86.82 | 353,327 |
| 3/4/2026 | $86.31 | $87.58 | $84.51 | $87.15 | 361,017 |
| 3/3/2026 | $83.59 | $86.55 | $82.49 | $86.22 | 435,089 |
| 3/2/2026 | $82.75 | $85.87 | $82.64 | $85.00 | 386,342 |
| 2/27/2026 | $83.47 | $84.65 | $81.00 | $83.56 | 490,018 |
| 2/26/2026 | $83.10 | $84.97 | $83.00 | $84.56 | 366,108 |
| 2/25/2026 | $83.98 | $84.63 | $80.45 | $81.93 | 368,379 |
| 2/24/2026 | $83.21 | $85.99 | $82.58 | $83.02 | 312,401 |
| 2/23/2026 | $85.50 | $87.59 | $82.67 | $82.97 | 527,206 |