Insperity, Inc. (NSP)
NYSE: NSP · Real-Time Price · USD
88.08
+0.77 (0.88%)
Mar 14, 2025, 9:58 AM EDT - Market open
Insperity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 87.29 | 88.79 | 85.00 | 87.31 | 87.31 | -0.42% | 319,961 |
| Mar 12, 2025 | 89.32 | 89.32 | 86.00 | 87.68 | 87.08 | -2.15% | 600,433 |
| Mar 11, 2025 | 93.81 | 93.81 | 89.43 | 89.61 | 89.00 | -4.88% | 596,227 |
| Mar 10, 2025 | 90.31 | 95.98 | 89.81 | 94.21 | 93.57 | 4.26% | 860,817 |
| Mar 7, 2025 | 86.47 | 90.97 | 86.24 | 90.36 | 89.74 | 4.40% | 586,189 |
| Mar 6, 2025 | 85.52 | 86.88 | 84.91 | 86.55 | 85.96 | 0.57% | 303,437 |
| Mar 5, 2025 | 85.33 | 86.75 | 83.68 | 86.06 | 85.47 | 0.41% | 431,258 |
| Mar 4, 2025 | 85.32 | 86.65 | 84.50 | 85.71 | 85.13 | -0.30% | 417,795 |
| Mar 3, 2025 | 87.75 | 87.95 | 84.29 | 85.97 | 85.38 | -2.27% | 516,534 |
| Feb 28, 2025 | 87.82 | 88.62 | 86.35 | 87.97 | 87.37 | 0.03% | 447,215 |
| Feb 27, 2025 | 87.07 | 89.04 | 85.99 | 87.94 | 87.34 | 0.83% | 384,511 |
| Feb 26, 2025 | 87.47 | 88.40 | 86.61 | 87.22 | 86.63 | -0.59% | 362,076 |
| Feb 25, 2025 | 86.00 | 88.27 | 86.00 | 87.74 | 87.14 | 2.58% | 557,176 |
| Feb 24, 2025 | 84.86 | 86.27 | 83.68 | 85.53 | 84.95 | 0.80% | 335,460 |
| Feb 21, 2025 | 87.06 | 87.64 | 83.46 | 84.85 | 84.27 | -2.05% | 305,793 |
| Feb 20, 2025 | 86.46 | 87.05 | 85.52 | 86.63 | 86.04 | -0.29% | 368,291 |
| Feb 19, 2025 | 85.83 | 87.47 | 85.48 | 86.88 | 86.29 | 0.03% | 325,342 |
| Feb 18, 2025 | 87.57 | 88.02 | 85.84 | 86.85 | 86.26 | -0.96% | 426,478 |
| Feb 14, 2025 | 87.67 | 88.19 | 86.04 | 87.69 | 87.09 | 1.65% | 566,069 |
| Feb 13, 2025 | 86.69 | 86.88 | 82.57 | 86.27 | 85.68 | 1.40% | 697,570 |
| Feb 12, 2025 | 84.74 | 85.90 | 83.76 | 85.08 | 84.50 | -0.48% | 650,520 |
| Feb 11, 2025 | 81.14 | 85.58 | 80.93 | 85.49 | 84.91 | 5.70% | 885,927 |
| Feb 10, 2025 | 73.26 | 82.52 | 72.16 | 80.88 | 80.33 | 16.21% | 1,011,099 |
| Feb 7, 2025 | 70.83 | 71.10 | 68.79 | 69.60 | 69.13 | -2.56% | 672,627 |
| Feb 6, 2025 | 74.83 | 74.83 | 70.62 | 71.43 | 70.94 | -3.82% | 542,313 |
| Feb 5, 2025 | 76.18 | 76.18 | 74.13 | 74.27 | 73.76 | -1.69% | 384,444 |
| Feb 4, 2025 | 74.14 | 75.95 | 74.13 | 75.55 | 75.03 | 1.78% | 309,429 |
| Feb 3, 2025 | 73.75 | 75.11 | 72.75 | 74.23 | 73.72 | -1.04% | 383,399 |
| Jan 31, 2025 | 74.92 | 76.19 | 74.38 | 75.01 | 74.50 | 0.13% | 490,652 |
| Jan 30, 2025 | 78.86 | 78.86 | 74.18 | 74.91 | 74.40 | -4.67% | 389,642 |
| Jan 29, 2025 | 80.25 | 80.36 | 78.44 | 78.58 | 78.04 | -1.79% | 375,096 |
| Jan 28, 2025 | 80.14 | 81.06 | 79.38 | 80.01 | 79.46 | -0.32% | 283,391 |
| Jan 27, 2025 | 79.12 | 80.78 | 78.16 | 80.27 | 79.72 | 2.46% | 355,465 |
| Jan 24, 2025 | 78.87 | 79.11 | 77.78 | 78.34 | 77.81 | -1.10% | 267,845 |
| Jan 23, 2025 | 78.90 | 79.82 | 78.16 | 79.21 | 78.67 | 0.14% | 362,388 |
| Jan 22, 2025 | 80.12 | 80.43 | 78.88 | 79.10 | 78.56 | -1.73% | 275,984 |
| Jan 21, 2025 | 77.50 | 80.89 | 77.50 | 80.49 | 79.94 | 4.76% | 391,903 |
| Jan 17, 2025 | 79.93 | 80.31 | 76.60 | 76.83 | 76.31 | -2.45% | 420,131 |
| Jan 16, 2025 | 77.63 | 79.63 | 76.85 | 78.76 | 78.22 | 2.01% | 409,053 |
| Jan 15, 2025 | 78.05 | 78.44 | 76.95 | 77.21 | 76.68 | 0.76% | 268,722 |
| Jan 14, 2025 | 77.35 | 77.82 | 75.54 | 76.63 | 76.11 | -0.62% | 270,564 |
| Jan 13, 2025 | 75.33 | 77.46 | 74.88 | 77.11 | 76.58 | 2.36% | 404,794 |
| Jan 10, 2025 | 74.41 | 75.59 | 73.60 | 75.33 | 74.82 | -0.58% | 381,383 |
| Jan 8, 2025 | 75.98 | 76.23 | 74.82 | 75.77 | 75.25 | -0.97% | 296,856 |
| Jan 7, 2025 | 77.29 | 78.34 | 76.11 | 76.51 | 75.99 | -0.56% | 243,154 |
| Jan 6, 2025 | 78.33 | 79.38 | 76.68 | 76.94 | 76.42 | -1.96% | 434,865 |
| Jan 3, 2025 | 75.52 | 78.74 | 75.05 | 78.48 | 77.94 | 3.93% | 379,340 |
| Jan 2, 2025 | 78.25 | 78.55 | 75.03 | 75.51 | 75.00 | -2.58% | 282,472 |
| Dec 31, 2024 | 77.94 | 78.95 | 76.90 | 77.51 | 76.98 | 0.18% | 290,625 |
| Dec 30, 2024 | 76.23 | 78.10 | 75.00 | 77.37 | 76.84 | 0.72% | 311,937 |