Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	45.94	47.88	45.07	47.05	47.05	3.73%	522,645
Jan 20, 2026	45.65	46.01	44.82	45.36	45.36	-2.64%	832,106
Jan 16, 2026	46.39	46.79	45.73	46.59	46.59	0.58%	584,648
Jan 15, 2026	45.75	46.73	45.25	46.32	46.32	1.69%	827,443
Jan 14, 2026	44.80	46.10	44.80	45.55	45.55	1.81%	1,019,368
Jan 13, 2026	45.40	45.74	44.71	44.74	44.74	-1.13%	856,511
Jan 12, 2026	45.04	45.53	44.06	45.25	45.25	0.62%	2,210,190
Jan 9, 2026	44.01	45.10	43.31	44.97	44.97	2.58%	927,982
Jan 8, 2026	42.20	44.68	42.20	43.84	43.84	3.57%	1,480,157
Jan 7, 2026	42.18	43.33	41.79	42.33	42.33	-1.33%	2,037,151
Jan 6, 2026	42.44	44.26	42.16	42.90	42.90	1.27%	2,296,823
Jan 5, 2026	38.34	43.04	38.34	42.36	42.36	9.68%	1,391,663
Jan 2, 2026	38.71	39.32	37.73	38.62	38.62	-0.26%	851,772
Dec 31, 2025	38.85	39.09	38.17	38.72	38.72	-0.64%	533,239
Dec 30, 2025	38.58	39.50	37.99	38.97	38.97	0.65%	809,272
Dec 29, 2025	38.48	39.04	38.48	38.72	38.72	0.39%	597,173
Dec 26, 2025	38.20	38.59	37.77	38.57	38.57	0.34%	605,263
Dec 24, 2025	37.94	38.44	37.61	38.44	38.44	1.96%	283,050
Dec 23, 2025	38.54	39.11	37.61	37.70	37.70	-3.13%	549,160
Dec 22, 2025	38.56	39.24	38.37	38.92	38.92	0.80%	1,079,703
Dec 19, 2025	39.38	39.50	38.33	38.61	38.61	-2.10%	7,489,664
Dec 18, 2025	39.27	39.86	39.26	39.44	39.44	0.15%	781,611
Dec 17, 2025	38.70	39.66	38.49	39.38	39.38	1.29%	1,191,188
Dec 16, 2025	38.27	39.07	37.48	38.88	38.88	1.73%	822,481
Dec 15, 2025	38.94	39.28	37.86	38.22	38.22	-1.11%	664,148
Dec 12, 2025	38.50	39.07	38.05	38.65	38.65	1.66%	699,874
Dec 11, 2025	36.45	38.70	36.35	38.02	38.02	4.91%	1,070,939
Dec 10, 2025	34.70	36.55	34.14	36.24	36.24	5.50%	1,262,905
Dec 9, 2025	34.87	35.30	34.24	34.35	34.35	-3.10%	1,055,589
Dec 8, 2025	35.03	35.94	34.64	35.45	34.85	0.88%	1,533,763
Dec 5, 2025	35.93	36.18	35.01	35.14	34.55	-2.23%	1,121,994
Dec 4, 2025	36.14	36.32	35.47	35.94	35.33	-0.08%	617,881
Dec 3, 2025	34.70	35.99	34.43	35.97	35.36	3.87%	1,245,663
Dec 2, 2025	35.50	35.50	34.27	34.63	34.04	-1.95%	537,695
Dec 1, 2025	35.20	35.98	35.04	35.32	34.72	-0.14%	755,989
Nov 28, 2025	35.37	35.69	35.04	35.37	34.77	-0.23%	244,545
Nov 26, 2025	35.45	35.96	35.13	35.45	34.85	-0.25%	522,256
Nov 25, 2025	33.88	35.82	33.85	35.54	34.94	4.53%	761,675
Nov 24, 2025	34.11	34.18	33.07	34.00	33.42	-1.33%	809,348
Nov 21, 2025	32.80	34.56	32.49	34.46	33.88	6.19%	1,629,161
Nov 20, 2025	31.71	32.52	31.24	32.45	31.90	2.40%	2,072,260
Nov 19, 2025	32.04	32.04	31.19	31.69	31.15	-1.09%	541,013
Nov 18, 2025	31.80	32.30	31.00	32.04	31.50	0.25%	875,771
Nov 17, 2025	32.40	33.29	31.90	31.96	31.42	-2.14%	655,797
Nov 14, 2025	33.08	33.72	32.47	32.66	32.11	-1.77%	546,850
Nov 13, 2025	33.63	34.58	33.06	33.25	32.69	-1.25%	592,401
Nov 12, 2025	34.34	35.12	33.62	33.67	33.10	-1.61%	764,123
Nov 11, 2025	33.36	34.25	32.65	34.22	33.64	4.23%	897,908
Nov 10, 2025	34.16	34.21	32.62	32.83	32.27	-3.04%	809,332
Nov 7, 2025	34.19	34.90	33.57	33.86	33.29	-0.65%	793,203