Insight Enterprises, Inc.NSITNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $83.08 | $85.75 | $82.03 | $84.57 | 429,905 |
| 1/30/2026 | $81.99 | $84.09 | $81.26 | $84.02 | 515,010 |
| 1/29/2026 | $84.50 | $84.56 | $81.20 | $82.46 | 610,243 |
| 1/28/2026 | $84.56 | $85.76 | $83.90 | $84.19 | 583,522 |
| 1/27/2026 | $82.90 | $83.89 | $82.21 | $83.82 | 298,700 |
| 1/26/2026 | $82.55 | $83.65 | $82.28 | $83.26 | 489,330 |
| 1/23/2026 | $82.46 | $82.66 | $80.46 | $82.60 | 250,038 |
| 1/22/2026 | $81.90 | $83.37 | $81.54 | $82.59 | 385,926 |
| 1/21/2026 | $79.90 | $83.14 | $79.68 | $81.11 | 284,600 |
| 1/20/2026 | $81.81 | $82.29 | $79.07 | $79.57 | 380,500 |
| 1/16/2026 | $84.00 | $84.72 | $83.31 | $83.53 | 250,545 |
| 1/15/2026 | $83.88 | $86.00 | $83.88 | $84.89 | 286,600 |
| 1/14/2026 | $84.27 | $84.66 | $82.63 | $83.72 | 399,017 |
| 1/13/2026 | $85.56 | $86.24 | $84.13 | $84.24 | 285,549 |
| 1/12/2026 | $85.16 | $86.57 | $84.73 | $85.56 | 308,000 |
| 1/9/2026 | $87.34 | $88.09 | $84.80 | $85.78 | 348,523 |
| 1/8/2026 | $85.10 | $88.08 | $85.01 | $87.47 | 476,803 |
| 1/7/2026 | $87.99 | $88.06 | $85.16 | $85.65 | 525,439 |
| 1/6/2026 | $85.35 | $87.99 | $85.00 | $87.89 | 412,800 |
| 1/5/2026 | $83.90 | $86.49 | $83.90 | $85.81 | 504,600 |
| 1/2/2026 | $83.04 | $85.20 | $82.85 | $83.96 | 418,349 |
| 12/31/2025 | $82.80 | $83.38 | $81.45 | $81.47 | 287,643 |
| 12/30/2025 | $83.44 | $84.68 | $82.39 | $82.94 | 260,300 |
| 12/29/2025 | $83.28 | $84.37 | $82.32 | $83.66 | 385,132 |
| 12/26/2025 | $81.35 | $83.59 | $80.64 | $83.48 | 273,100 |
| 12/24/2025 | $80.46 | $81.67 | $79.53 | $81.01 | 157,100 |
| 12/23/2025 | $79.32 | $80.56 | $78.91 | $80.50 | 427,047 |
| 12/22/2025 | $78.94 | $81.44 | $78.91 | $79.77 | 384,819 |
| 12/19/2025 | $77.85 | $79.50 | $77.85 | $79.28 | 809,300 |
| 12/18/2025 | $80.49 | $81.37 | $77.10 | $77.85 | 478,429 |
| 12/17/2025 | $79.41 | $82.36 | $79.09 | $80.27 | 548,357 |
| 12/16/2025 | $79.81 | $80.43 | $78.37 | $79.62 | 430,300 |
| 12/15/2025 | $80.60 | $81.43 | $78.02 | $79.44 | 420,049 |
| 12/12/2025 | $85.52 | $85.67 | $82.68 | $82.89 | 472,462 |
| 12/11/2025 | $86.00 | $87.07 | $85.13 | $85.39 | 407,432 |
| 12/10/2025 | $84.90 | $87.06 | $84.29 | $86.00 | 472,500 |
| 12/9/2025 | $83.37 | $85.62 | $83.33 | $84.94 | 488,900 |
| 12/8/2025 | $85.75 | $86.15 | $83.54 | $83.79 | 362,539 |
| 12/5/2025 | $85.44 | $86.44 | $85.00 | $86.06 | 366,041 |
| 12/4/2025 | $88.74 | $89.08 | $85.98 | $86.00 | 302,635 |
| 12/3/2025 | $89.35 | $90.21 | $88.51 | $88.69 | 277,400 |
| 12/2/2025 | $87.91 | $90.38 | $87.13 | $89.14 | 483,600 |
| 12/1/2025 | $85.64 | $88.19 | $85.50 | $86.58 | 459,148 |
| 11/28/2025 | $86.46 | $87.10 | $85.10 | $86.57 | 198,311 |
| 11/26/2025 | $85.60 | $87.32 | $85.17 | $86.77 | 633,240 |
| 11/25/2025 | $84.46 | $86.51 | $83.87 | $85.22 | 408,000 |
| 11/24/2025 | $84.64 | $85.90 | $82.33 | $83.81 | 726,631 |
| 11/21/2025 | $82.04 | $85.05 | $82.04 | $84.05 | 861,200 |
| 11/20/2025 | $84.97 | $85.89 | $81.59 | $82.16 | 306,600 |
| 11/19/2025 | $87.47 | $88.53 | $83.43 | $83.75 | 715,100 |
| 11/18/2025 | $88.49 | $88.80 | $87.45 | $88.01 | 641,426 |
| 11/17/2025 | $89.88 | $90.73 | $87.63 | $88.59 | 327,906 |
| 11/14/2025 | $89.59 | $91.89 | $88.61 | $90.06 | 269,049 |
| 11/13/2025 | $91.36 | $92.39 | $89.84 | $90.49 | 350,000 |
| 11/12/2025 | $89.90 | $92.82 | $89.90 | $91.65 | 469,436 |
| 11/11/2025 | $91.84 | $91.84 | $89.57 | $89.77 | 282,400 |
| 11/10/2025 | $91.45 | $92.32 | $89.71 | $91.44 | 240,747 |
| 11/7/2025 | $91.70 | $93.98 | $89.50 | $91.21 | 475,000 |
| 11/6/2025 | $94.51 | $94.51 | $90.87 | $91.54 | 344,000 |
| 11/5/2025 | $94.72 | $95.59 | $93.33 | $94.98 | 491,436 |