Insight Enterprises, Inc. - Common Stock (NSIT)
174.00
+1.48 (0.86%)
Insight Enterprises is a leading provider of technology solutions, specializing in optimizing IT investments for businesses and organizations
The company offers a comprehensive range of services, including IT consulting, cloud solutions, hardware procurement, and software services. By leveraging a deep understanding of the technology landscape, Insight helps clients navigate the complexities of digital transformation, enhance operational efficiency, and drive innovation. Their mission is to empower organizations to achieve their goals through tailored technology solutions and expert support, promoting effective use of technology in enhancing business performance.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 171.25 | 175.20 | 171.25 | 172.52 | 318,275 | 172.52 |
| 2/03/2025 | 167.36 | 173.68 | 166.72 | 171.45 | 470,908 | 171.45 |
| 1/31/2025 | 174.75 | 176.69 | 171.94 | 172.75 | 658,375 | 172.75 |
| 1/30/2025 | 173.86 | 176.14 | 171.09 | 173.50 | 265,450 | 173.50 |
| 1/29/2025 | 170.94 | 172.91 | 170.18 | 171.73 | 269,182 | 171.73 |
| 1/28/2025 | 172.16 | 173.28 | 169.97 | 171.42 | 343,943 | 171.42 |
| 1/27/2025 | 171.99 | 174.34 | 169.13 | 172.16 | 368,842 | 172.16 |
| 1/24/2025 | 173.26 | 175.65 | 172.29 | 173.80 | 279,051 | 173.80 |
| 1/23/2025 | 173.63 | 175.42 | 171.59 | 174.13 | 468,675 | 174.13 |
| 1/22/2025 | 172.52 | 175.47 | 172.28 | 172.72 | 386,680 | 172.72 |
| 1/21/2025 | 167.50 | 172.83 | 167.50 | 172.25 | 339,025 | 172.25 |
| 1/17/2025 | 167.45 | 167.75 | 165.52 | 166.05 | 360,348 | 166.05 |
| 1/16/2025 | 164.29 | 167.50 | 163.79 | 165.24 | 360,852 | 165.24 |
| 1/15/2025 | 167.76 | 167.76 | 164.47 | 164.53 | 379,639 | 164.53 |
| 1/14/2025 | 160.58 | 164.01 | 159.85 | 163.32 | 360,407 | 163.32 |
| 1/13/2025 | 155.48 | 159.71 | 155.16 | 159.60 | 276,512 | 159.60 |
| 1/10/2025 | 154.41 | 159.44 | 153.04 | 157.51 | 498,718 | 157.51 |
| 1/08/2025 | 154.25 | 157.71 | 152.01 | 157.54 | 362,943 | 157.54 |
| 1/07/2025 | 153.69 | 157.30 | 153.69 | 156.08 | 307,233 | 156.08 |
| 1/06/2025 | 150.10 | 155.76 | 150.10 | 152.50 | 356,979 | 152.50 |
| 1/03/2025 | 149.55 | 151.97 | 148.07 | 149.39 | 400,286 | 149.39 |
| 1/02/2025 | 154.90 | 155.13 | 149.09 | 149.36 | 214,391 | 149.36 |
| 12/31/2024 | 150.20 | 0.00 | 152.10 | 152.10 | 0 | 152.10 |
| 12/30/2024 | 151.17 | 151.94 | 147.28 | 150.20 | 212,197 | 150.20 |
| 12/27/2024 | 153.88 | 154.35 | 150.19 | 152.09 | 200,259 | 152.09 |
| 12/26/2024 | 153.87 | 155.75 | 153.34 | 154.75 | 224,360 | 154.75 |
| 12/24/2024 | 154.00 | 154.77 | 153.10 | 154.00 | 129,440 | 154.00 |
| 12/23/2024 | 154.90 | 156.22 | 153.16 | 154.35 | 257,781 | 154.35 |
| 12/20/2024 | 155.43 | 159.05 | 153.57 | 154.68 | 1,354,352 | 154.68 |
| 12/19/2024 | 151.73 | 158.40 | 150.21 | 158.03 | 428,351 | 158.03 |
| 12/18/2024 | 157.62 | 157.62 | 149.74 | 151.33 | 409,543 | 151.33 |
| 12/17/2024 | 160.14 | 161.89 | 155.59 | 155.75 | 361,560 | 155.75 |
| 12/16/2024 | 158.83 | 164.60 | 158.77 | 161.48 | 490,200 | 161.48 |
| 12/13/2024 | 163.17 | 165.68 | 158.10 | 158.94 | 420,623 | 158.94 |
| 12/12/2024 | 161.99 | 164.56 | 160.66 | 162.98 | 328,335 | 162.98 |
| 12/11/2024 | 164.63 | 165.92 | 159.74 | 162.96 | 268,359 | 162.96 |
| 12/10/2024 | 161.84 | 163.73 | 158.63 | 162.85 | 265,093 | 162.85 |
| 12/09/2024 | 163.40 | 165.61 | 161.20 | 161.36 | 499,773 | 161.36 |
| 12/06/2024 | 161.54 | 162.56 | 160.59 | 162.49 | 402,735 | 162.49 |
| 12/05/2024 | 162.34 | 163.06 | 159.38 | 160.35 | 355,097 | 160.35 |
| 12/04/2024 | 161.80 | 164.91 | 160.57 | 161.21 | 325,533 | 161.21 |
| 12/03/2024 | 159.18 | 160.53 | 156.70 | 160.01 | 354,250 | 160.01 |
| 12/02/2024 | 156.37 | 162.16 | 155.57 | 160.38 | 406,947 | 160.38 |
| 11/29/2024 | 157.08 | 158.75 | 155.43 | 156.45 | 197,444 | 156.45 |
| 11/27/2024 | 156.06 | 156.78 | 152.98 | 156.28 | 251,930 | 156.28 |
| 11/26/2024 | 154.66 | 156.38 | 152.68 | 155.77 | 344,742 | 155.77 |
| 11/25/2024 | 152.82 | 158.55 | 152.82 | 154.97 | 405,520 | 154.97 |
| 11/22/2024 | 150.72 | 153.36 | 150.47 | 151.11 | 491,529 | 151.11 |
| 11/21/2024 | 150.00 | 151.76 | 149.49 | 149.95 | 378,731 | 149.95 |
| 11/20/2024 | 149.73 | 150.38 | 146.56 | 150.16 | 964,190 | 150.16 |
| 11/19/2024 | 148.60 | 149.75 | 147.45 | 149.61 | 309,548 | 149.61 |
| 11/18/2024 | 152.11 | 152.36 | 149.82 | 150.00 | 369,310 | 150.00 |
| 11/15/2024 | 153.00 | 153.56 | 150.02 | 151.50 | 467,423 | 151.50 |
| 11/14/2024 | 157.80 | 158.49 | 151.64 | 152.63 | 491,153 | 152.63 |
| 11/13/2024 | 161.96 | 163.50 | 157.85 | 157.85 | 510,155 | 157.85 |
| 11/12/2024 | 167.36 | 168.72 | 161.40 | 161.40 | 689,098 | 161.40 |
| 11/11/2024 | 171.77 | 172.78 | 167.17 | 167.44 | 325,715 | 167.44 |
| 11/08/2024 | 171.55 | 171.76 | 168.62 | 170.79 | 565,686 | 170.79 |
| 11/07/2024 | 174.73 | 175.94 | 169.67 | 172.08 | 755,147 | 172.08 |
| 11/06/2024 | 179.05 | 181.15 | 174.28 | 174.50 | 567,379 | 174.50 |