Insight Enterprises Inc (NSIT) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	158.96	161.46	156.29	160.47	+0.99%	713,600
2026-10-15	163.93	167.89	155.69	158.90	-4.28%	497,500
2026-10-14	173.37	174.87	165.34	166.01	-5.61%	490,100
2026-10-13	165.71	177.34	165.71	175.87	+5.88%	288,200
2026-10-12	163.96	167.00	163.96	166.10	+1.52%	213,500
2026-10-09	161.98	164.28	161.00	163.61	+1.39%	238,800
2026-10-08	158.76	162.53	158.02	161.37	+0.77%	276,700
2026-10-07	158.08	161.86	158.08	160.13	+0.40%	285,400
2026-10-06	159.39	161.05	159.09	159.49	+0.06%	217,000
2026-10-05	160.00	162.53	158.57	159.39	-0.79%	352,000
2026-10-02	163.99	164.73	160.18	160.66	-0.42%	285,200
2026-10-01	158.50	163.02	155.95	161.33	+3.20%	383,900
2026-09-30	155.17	158.58	153.62	156.32	+0.44%	254,300
2026-09-29	156.60	157.26	154.04	155.64	-0.21%	232,500
2026-09-28	156.64	158.48	154.56	155.96	-1.93%	273,600
2026-09-25	160.62	163.37	158.61	159.03	-0.44%	303,600
2026-09-24	157.09	161.57	154.46	159.73	+0.94%	380,600
2026-09-23	157.02	162.22	156.63	158.25	+1.28%	384,300
2026-09-22	158.98	159.82	152.87	156.25	-0.29%	387,200
2026-09-21	156.78	159.50	153.40	156.70	+1.16%	483,800
2026-09-18	155.22	157.00	151.82	154.91	+0.17%	1,108,800
2026-09-17	167.08	168.50	153.79	154.65	-6.38%	1,005,600
2026-09-16	160.72	167.95	159.54	165.19	+2.78%	408,500
2026-09-15	160.78	163.99	159.28	160.72	-0.69%	256,700
2026-09-14	163.20	164.02	158.78	161.84	-2.13%	327,300
2026-09-11	157.36	165.79	157.36	165.37	+6.09%	268,700
2026-09-10	156.00	157.73	154.07	155.87	-0.12%	174,400
2026-09-09	156.77	158.42	155.32	156.05	-0.82%	186,700
2026-09-08	160.98	160.98	156.04	157.34	-2.26%	315,800
2026-09-04	158.88	161.76	157.39	160.98	+1.15%	203,500
2026-09-03	154.05	159.42	152.01	159.15	+4.66%	187,500
2026-09-02	154.07	156.20	150.01	152.06	-1.30%	231,600
2026-09-01	155.98	155.98	153.54	154.07	-1.88%	240,500
2026-08-31	159.41	159.41	155.50	157.02	+0.88%	290,400
2026-08-28	157.40	158.57	154.99	155.65	-0.39%	217,000
2026-08-27	152.29	156.86	152.29	156.26	+2.92%	262,900
2026-08-26	150.99	152.25	149.21	151.83	+0.80%	158,700
2026-08-25	146.19	151.46	145.30	150.63	+3.68%	296,600
2026-08-24	146.41	148.41	144.67	145.29	-1.42%	246,300
2026-08-21	147.22	149.14	145.50	147.39	+0.77%	170,600
2026-08-20	145.94	150.79	142.72	146.27	-0.67%	256,900
2026-08-19	150.49	150.49	146.75	147.26	-1.33%	197,500
2026-08-18	147.88	151.69	146.07	149.24	-0.05%	370,100
2026-08-17	153.36	153.36	148.71	149.31	-3.20%	359,900
2026-08-14	156.35	157.35	153.77	154.25	-1.50%	233,200
2026-08-13	154.34	156.90	153.09	156.60	+1.25%	300,400
2026-08-12	151.17	155.74	149.69	154.67	+2.46%	358,900
2026-08-11	153.39	155.99	150.76	150.95	-2.45%	393,700
2026-08-10	148.45	155.10	146.76	154.74	+3.63%	433,800
2026-08-07	149.49	154.57	148.30	149.32	+0.09%	547,800
2026-08-06	142.20	153.91	137.43	149.19	+6.35%	905,900
2026-08-05	136.55	141.91	131.10	140.28	+2.20%	806,300
2026-08-04	131.76	141.00	131.69	137.26	+4.25%	901,900
2026-08-03	130.50	135.35	130.50	131.67	+2.13%	731,200
2026-07-31	128.07	130.66	126.21	128.93	+0.91%	395,500
2026-07-30	127.49	130.97	125.20	127.77	+0.27%	454,700
2026-07-29	123.98	130.52	123.98	127.42	+2.10%	538,300
2026-07-28	124.13	126.72	122.08	124.80	+1.52%	293,400
2026-07-27	119.38	123.19	119.08	122.93	+4.49%	477,500
2026-07-24	116.94	119.69	114.73	117.65	+1.72%	206,000
2026-07-23	116.76	118.77	115.07	115.66	-1.87%	186,800
2026-07-22	116.36	118.12	115.75	117.87	+1.49%	196,100
2026-07-21	114.45	116.79	114.39	116.14	+1.71%	247,300
2026-07-20	115.11	115.58	111.47	114.19	-0.99%	606,500
2026-07-17	112.81	116.84	112.49	115.33	-0.29%	427,000
2026-07-16	114.35	117.62	114.25	115.67	+0.89%	458,800
2026-07-15	121.34	122.95	112.94	114.65	-4.27%	289,100
2026-07-14	121.02	121.75	118.72	119.77	-1.30%	342,500
2026-07-13	120.33	122.22	119.58	121.35	+1.29%	198,000
2026-07-10	118.43	121.00	118.26	119.81	+1.47%	183,900
2026-07-09	112.53	118.82	110.93	118.07	+4.92%	349,400
2026-07-08	110.64	113.59	110.16	112.53	+0.35%	364,300
2026-07-07	111.85	113.64	111.00	112.14	+0.38%	355,400
2026-07-06	113.90	116.00	111.23	111.71	-1.44%	413,700
2026-07-02	119.26	120.51	110.22	113.34	-5.40%	622,700
2026-07-01	122.10	125.00	119.18	119.81	-1.63%	395,900
2026-06-30	119.04	122.73	116.46	121.80	+1.15%	487,300
2026-06-29	119.42	122.36	118.53	120.41	+0.77%	617,500
2026-06-26	112.45	120.44	112.45	119.49	+4.91%	1,313,000
2026-06-25	114.17	117.44	112.25	113.90	+0.53%	298,800
2026-06-24	110.26	114.20	110.10	113.30	+2.51%	375,700
2026-06-23	106.31	111.48	106.21	110.53	+4.19%	439,700
2026-06-22	107.21	109.67	105.30	106.09	-2.17%	579,900
2026-06-18	107.10	108.95	102.68	108.44	+1.38%	790,900
2026-06-17	109.22	109.53	105.55	106.96	-2.07%	404,400
2026-06-16	111.34	114.35	107.96	109.22	-1.43%	417,000
2026-06-15	111.49	113.73	110.41	110.81	-0.22%	356,000
2026-06-12	110.50	112.19	108.43	111.05	+0.43%	250,300
2026-06-11	108.91	111.21	107.06	110.58	+1.38%	306,700
2026-06-10	108.70	112.80	106.05	109.08	-0.66%	352,100
2026-06-09	110.22	112.34	105.59	109.80	-0.31%	354,900
2026-06-08	111.07	113.07	110.01	110.14	-0.84%	430,600
2026-06-05	118.83	120.01	110.27	111.07	-6.53%	532,700
2026-06-04	115.95	120.68	114.43	118.83	+2.79%	789,100
2026-06-03	117.52	118.47	109.48	115.60	-3.43%	745,700
2026-06-02	117.59	123.13	115.29	119.70	+1.64%	782,600
2026-06-01	107.24	118.36	107.05	117.77	+10.71%	689,200
2026-05-29	103.55	108.32	103.55	106.38	+2.90%	796,900
2026-05-28	102.80	104.29	101.79	103.38	+0.53%	271,300
2026-05-27	102.75	104.54	101.09	102.83	+2.73%	656,700
2026-05-26	97.73	101.95	97.19	100.10	+2.43%	468,800
2026-05-22	93.75	97.98	93.75	97.73	+4.45%	369,400
2026-05-21	90.80	93.89	88.99	93.57	+1.51%	435,300
2026-05-20	88.08	92.36	86.16	92.18	+4.10%	427,700
2026-05-19	90.59	91.26	87.88	88.55	-2.25%	431,100
2026-05-18	88.81	92.32	88.27	90.59	+1.90%	383,400
2026-05-15	88.57	90.45	86.24	88.90	-0.50%	448,800
2026-05-14	88.95	90.41	87.18	89.35	+2.32%	587,500
2026-05-13	87.08	87.58	83.67	87.32	+0.34%	576,300
2026-05-12	89.39	90.70	85.45	87.02	-1.37%	521,300
2026-05-11	83.91	88.79	83.64	88.23	+5.30%	1,430,300
2026-05-08	71.96	84.04	69.87	83.79	+19.07%	1,316,300
2026-05-07	74.72	77.71	69.35	70.37	+1.97%	1,348,000
2026-05-06	71.39	71.70	65.82	69.01	-3.27%	1,522,400
2026-05-05	70.79	71.55	70.24	71.34	+1.22%	348,700
2026-05-04	72.63	73.24	69.98	70.48	-3.15%	367,700
2026-05-01	74.00	75.66	71.77	72.77	-0.18%	498,800
2026-04-30	73.31	74.05	71.50	72.90	-0.94%	632,000
2026-04-29	73.41	73.67	69.22	73.59	-0.53%	1,194,500
2026-04-28	74.02	76.11	71.79	73.98	+0.76%	517,400
2026-04-27	73.06	74.27	72.78	73.42	+0.26%	370,000
2026-04-24	73.53	73.53	72.01	73.23	-0.15%	319,300
2026-04-23	76.78	77.66	69.47	73.34	-4.78%	431,500
2026-04-22	77.30	78.47	76.23	77.02	+0.26%	187,600
2026-04-21	76.46	78.90	76.18	76.82	+0.47%	230,800
2026-04-20	75.52	77.71	75.52	76.46	+0.04%	241,000
2026-04-17	77.71	78.63	75.50	76.43	+1.18%	310,800
2026-04-16	74.99	76.96	74.38	75.54	+0.53%	300,600
2026-04-15	73.83	75.30	73.15	75.14	+1.84%	301,000
2026-04-14	74.69	75.48	73.65	73.78	-0.12%	305,100
2026-04-13	68.35	74.22	68.18	73.87	+7.38%	509,000
2026-04-10	69.90	70.73	67.93	68.79	-1.59%	219,800
2026-04-09	71.44	71.44	68.94	69.90	-3.04%	285,600
2026-04-08	74.10	74.81	71.18	72.09	+2.05%	378,500
2026-04-07	68.89	71.18	68.35	70.64	+2.53%	424,600
2026-04-06	67.20	69.21	66.96	68.90	+2.76%	382,100
2026-04-02	66.26	68.44	64.42	67.05	-0.27%	466,300
2026-04-01	67.13	69.00	66.38	67.23	+0.33%	290,700
2026-03-31	65.40	67.65	64.01	67.01	+4.00%	431,200
2026-03-30	65.82	66.67	63.62	64.43	-2.11%	393,500
2026-03-27	68.84	69.81	65.76	65.82	-6.03%	377,700
2026-03-26	64.09	70.13	64.06	70.04	+7.90%	746,300
2026-03-25	66.89	67.66	64.67	64.91	-1.68%	508,200
2026-03-24	70.00	70.99	65.90	66.02	-7.17%	635,700
2026-03-23	73.19	73.80	71.00	71.12	+0.58%	372,100
2026-03-20	73.74	73.74	70.32	70.71	-3.97%	808,500
2026-03-19	72.58	75.17	72.58	73.63	+0.01%	473,900
2026-03-18	79.00	79.42	73.28	73.62	-7.59%	692,400
2026-03-17	82.40	84.31	79.66	79.67	-2.13%	282,200
2026-03-16	81.88	83.26	81.21	81.40	+0.67%	325,900
2026-03-13	82.09	83.12	80.45	80.86	-1.03%	372,000
2026-03-12	82.28	83.80	81.15	81.70	-1.45%	469,200
2026-03-11	80.80	83.34	80.80	82.90	+2.17%	281,800
2026-03-10	82.85	83.33	79.43	81.14	-3.04%	385,118
2026-03-09	83.48	84.78	81.00	83.68	-1.54%	395,323
2026-03-06	85.36	86.30	83.57	84.99	-2.11%	406,000
2026-03-05	86.64	88.36	86.26	86.82	-0.38%	353,300
2026-03-04	86.31	87.58	84.51	87.15	+1.08%	361,000
2026-03-03	83.59	86.55	82.49	86.22	+1.44%	435,000
2026-03-02	82.75	85.87	82.64	85.00	+1.72%	386,300
2026-02-27	83.47	84.65	81.00	83.56	-1.18%	490,000
2026-02-26	83.10	84.97	83.00	84.56	+3.21%	365,900
2026-02-25	83.98	84.63	80.45	81.93	-1.31%	368,300
2026-02-24	83.21	85.99	82.58	83.02	+0.06%	312,400
2026-02-23	85.50	87.59	82.67	82.97	-2.96%	527,100
2026-02-20	84.01	88.23	84.01	85.50	+1.88%	498,000
2026-02-19	82.73	84.20	80.57	83.92	+1.19%	407,000
2026-02-18	82.59	84.26	81.89	82.93	-0.08%	295,000
2026-02-17	84.92	86.28	82.90	83.00	-2.48%	271,600
2026-02-13	85.71	86.56	84.80	85.11	+0.44%	276,982
2026-02-12	90.14	90.78	84.11	84.74	-5.89%	430,666
2026-02-11	94.37	94.96	88.75	90.04	-4.49%	380,674
2026-02-10	92.89	95.98	92.78	94.27	+2.17%	415,184
2026-02-09	89.15	93.07	88.60	92.27	+3.51%	438,224
2026-02-06	82.28	90.18	82.28	89.14	+8.34%	720,939
2026-02-05	80.06	85.74	78.01	82.28	+0.77%	622,277
2026-02-04	79.83	83.08	78.66	81.65	+3.28%	645,322
2026-02-03	83.95	84.29	78.35	79.06	-6.52%	648,608
2026-02-02	83.08	85.75	82.03	84.57	+0.65%	446,684
2026-01-30	81.99	84.09	81.26	84.02	+1.89%	515,010
2026-01-29	84.50	84.56	81.20	82.46	-2.05%	610,243
2026-01-28	84.56	85.76	83.90	84.19	+0.44%	583,522
2026-01-27	82.90	83.89	82.21	83.82	+0.67%	298,688
2026-01-26	82.55	83.65	82.28	83.26	+0.80%	489,330
2026-01-23	82.46	82.66	80.46	82.60	+0.01%	250,038
2026-01-22	81.90	83.37	81.54	82.59	+1.82%	385,926
2026-01-21	79.90	83.14	79.68	81.11	+1.94%	284,594
2026-01-20	81.81	82.28	79.06	79.57	-4.74%	380,493
2026-01-16	84.00	84.72	83.31	83.53	-1.60%	250,545
2026-01-15	83.88	86.00	83.88	84.89	+1.40%	286,590
2026-01-14	84.27	84.66	82.63	83.72	-0.62%	399,017
2026-01-13	85.56	86.24	84.13	84.24	-1.54%	285,549
2026-01-12	85.16	86.57	84.73	85.56	-0.26%	307,989
2026-01-09	87.34	88.09	84.80	85.78	-1.93%	348,523
2026-01-08	85.10	88.08	85.01	87.47	+2.12%	476,803
2026-01-07	87.99	88.06	85.16	85.65	-2.55%	525,439
2026-01-06	85.35	87.99	85.00	87.89	+2.42%	412,786
2026-01-05	83.90	86.48	83.90	85.81	+2.20%	504,583
2026-01-02	83.04	85.20	82.85	83.96	+3.06%	418,349
2025-12-31	82.80	83.38	81.45	81.47	-1.77%	287,643
2025-12-30	83.44	84.68	82.39	82.94	-0.86%	260,289
2025-12-29	83.28	84.37	82.32	83.66	+0.22%	385,132
2025-12-26	81.35	83.59	80.64	83.48	+3.05%	273,081
2025-12-24	80.46	81.67	79.53	81.01	+0.63%	157,057
2025-12-23	79.32	80.56	78.91	80.50	+0.92%	427,047
2025-12-22	78.94	81.44	78.91	79.77	+0.62%	384,819
2025-12-19	77.85	79.50	77.85	79.28	+1.84%	809,297
2025-12-18	80.49	81.37	77.10	77.85	-3.01%	478,429
2025-12-17	79.41	82.36	79.09	80.27	+0.82%	548,357
2025-12-16	79.81	80.43	78.37	79.62	+0.23%	430,293
2025-12-15	80.60	81.43	78.02	79.44	-4.16%	420,049
2025-12-12	85.52	85.67	82.68	82.89	-2.93%	472,462
2025-12-11	86.00	87.07	85.13	85.39	-0.71%	407,432
2025-12-10	84.90	87.06	84.29	86.00	+1.25%	472,472
2025-12-09	83.37	85.62	83.33	84.94	+1.37%	488,877
2025-12-08	85.75	86.15	83.54	83.79	-2.64%	362,539
2025-12-05	85.44	86.44	85.00	86.06	+0.07%	366,041
2025-12-04	88.74	89.08	85.98	86.00	-3.03%	302,635
2025-12-03	89.35	90.21	88.51	88.69	-0.50%	277,388
2025-12-02	87.91	90.38	87.13	89.14	+2.96%	483,566
2025-12-01	85.64	88.19	85.50	86.58	+0.01%	408,676
2025-11-28	86.46	87.10	85.10	86.57	-0.23%	198,311
2025-11-26	85.60	87.32	85.17	86.77	+1.82%	633,240
2025-11-25	84.46	86.50	83.86	85.22	+1.68%	407,999
2025-11-24	84.64	85.90	82.33	83.81	-0.29%	726,631
2025-11-21	82.04	85.05	82.04	84.05	+2.30%	861,168
2025-11-20	84.97	85.89	81.59	82.16	-1.90%	306,582
2025-11-19	87.47	88.53	83.43	83.75	-4.84%	715,070
2025-11-18	88.49	88.80	87.45	88.01	-0.65%	641,426
2025-11-17	89.88	90.73	87.63	88.59	-1.63%	327,906
2025-11-14	89.59	91.89	88.61	90.06	-0.48%	269,049
2025-11-13	91.36	92.39	89.84	90.49	-1.27%	349,970
2025-11-12	89.90	92.82	89.90	91.65	+2.09%	469,436
2025-11-11	91.84	91.84	89.57	89.77	-1.83%	282,384
2025-11-10	91.45	92.31	89.71	91.44	+0.25%	240,747
2025-11-07	91.70	93.98	89.50	91.21	-0.36%	474,977
2025-11-06	94.51	94.51	90.87	91.54	-3.62%	343,981
2025-11-05	94.72	95.58	93.33	94.98	+0.00%	491,436
2025-11-04	97.65	97.89	94.03	94.98	-3.03%	436,481
2025-11-03	99.13	99.87	96.97	97.95	-2.05%	675,214
2025-10-31	99.65	100.95	97.97	100.00	+0.35%	884,197
2025-10-30	103.79	105.19	97.30	99.65	-3.88%	898,930
2025-10-29	105.06	105.44	102.71	103.67	-1.27%	544,730
2025-10-28	106.43	106.43	104.25	105.00	-1.81%	369,353
2025-10-27	109.10	109.45	105.36	106.94	-1.84%	419,631
2025-10-24	109.00	109.90	108.04	108.95	+0.69%	554,431
2025-10-23	108.92	110.14	107.12	108.20	-0.81%	626,419
2025-10-22	108.77	111.19	108.15	109.08	-0.25%	1,057,260
2025-10-21	109.29	111.54	108.97	109.35	-0.11%	204,613
2025-10-20	110.06	110.42	108.33	109.47	+1.26%	217,226

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+21.81%). Worst month: Nov (-11.62%). Based on 2 years of daily data (2025–2026).

Jan+7.87%
Feb-5.72%
Mar-10.58%
Apr+1.25%
May+21.81%
Jun+5.37%
Jul-4.38%
Aug+13.68%
Sep-4.77%
Oct-11.04%
Nov-11.62%
Dec-5.90%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Insight Enterprises Inc's (NSIT) latest close?

160.47 on 2026-10-16, from the Closelook data lake's daily price record.

What is NSIT's 52-week high and low?

177.34 high and 63.62 low over the trailing 52 weeks, as of 2026-10-16.

What is Insight Enterprises Inc's strongest and weakest month historically?

Historically, NSIT's strongest calendar month has been May (average +21.81%) and its weakest Nov (average -11.62%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.