Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	55.38	55.66	53.72	54.39	54.39	-1.20%	428,523
Aug 27, 2025	53.62	55.33	53.47	55.05	55.05	2.67%	395,829
Aug 26, 2025	55.28	56.11	53.61	53.62	53.62	-3.32%	379,987
Aug 25, 2025	55.55	56.05	54.68	55.46	55.46	-0.25%	394,358
Aug 22, 2025	54.15	55.99	53.92	55.60	55.60	3.35%	759,867
Aug 21, 2025	53.82	54.43	52.56	53.80	53.80	-0.72%	397,128
Aug 20, 2025	55.12	55.74	54.16	54.19	54.19	-1.58%	514,149
Aug 19, 2025	52.89	55.38	52.89	55.06	55.06	4.08%	998,017
Aug 18, 2025	51.33	53.62	51.06	52.90	52.90	3.48%	569,072
Aug 15, 2025	52.61	52.86	50.00	51.12	51.12	-2.22%	425,147
Aug 14, 2025	52.25	52.82	51.49	52.28	52.28	-0.63%	615,680
Aug 13, 2025	49.83	52.72	49.82	52.61	52.61	4.97%	932,274
Aug 12, 2025	50.16	51.20	49.37	50.12	50.12	0.54%	595,441
Aug 11, 2025	53.24	53.53	49.74	49.85	49.85	-6.77%	668,003
Aug 8, 2025	52.63	53.95	51.70	53.47	53.47	2.35%	790,016
Aug 7, 2025	53.86	54.28	51.54	52.24	52.24	3.45%	945,258
Aug 6, 2025	50.70	51.01	49.41	50.50	50.50	-0.32%	891,876
Aug 5, 2025	48.47	50.66	47.33	50.66	50.66	4.95%	1,827,040
Aug 4, 2025	45.51	48.43	44.14	48.27	48.27	7.10%	1,704,121
Aug 1, 2025	55.85	57.41	45.07	45.07	45.07	-24.35%	2,277,552
Jul 31, 2025	59.82	60.50	58.88	59.58	59.58	-1.01%	766,428
Jul 30, 2025	61.15	61.38	60.15	60.19	60.19	-1.54%	600,018
Jul 29, 2025	61.31	61.46	60.50	61.13	61.13	-0.47%	452,095
Jul 28, 2025	60.59	61.65	59.63	61.42	61.42	1.74%	398,886
Jul 25, 2025	59.81	60.79	59.15	60.37	60.37	1.56%	448,920
Jul 24, 2025	59.24	60.29	59.10	59.44	59.44	-0.40%	394,116
Jul 23, 2025	60.00	60.00	59.00	59.68	59.68	0.40%	362,173
Jul 22, 2025	57.55	59.80	57.33	59.44	59.44	3.81%	304,531
Jul 21, 2025	56.81	57.30	56.36	57.26	57.26	1.09%	422,442
Jul 18, 2025	57.60	57.99	56.41	56.64	56.64	-1.72%	283,056
Jul 17, 2025	56.68	57.97	56.68	57.63	57.63	1.34%	461,240
Jul 16, 2025	57.77	58.21	56.41	56.87	56.87	-1.27%	282,163
Jul 15, 2025	58.78	59.01	57.59	57.60	57.60	-1.37%	438,976
Jul 14, 2025	58.13	58.59	57.59	58.40	58.40	-0.09%	373,174
Jul 11, 2025	59.79	60.13	58.28	58.45	58.45	-3.37%	265,278
Jul 10, 2025	60.45	61.54	60.20	60.49	60.49	-0.10%	326,846
Jul 9, 2025	61.34	61.75	59.90	60.55	60.55	-1.40%	270,891
Jul 8, 2025	60.24	62.34	60.05	61.41	61.41	1.93%	410,765
Jul 7, 2025	61.17	62.00	60.07	60.25	60.25	-1.81%	474,899
Jul 3, 2025	62.17	62.53	61.27	61.36	61.36	-0.52%	266,133
Jul 2, 2025	62.19	62.29	60.96	61.68	61.68	-0.61%	518,566
Jul 1, 2025	59.84	63.30	59.46	62.06	62.06	3.23%	561,240
Jun 30, 2025	59.49	60.23	58.89	60.12	60.12	1.45%	599,638
Jun 27, 2025	59.23	60.33	58.84	59.26	59.26	0.77%	635,406
Jun 26, 2025	58.89	59.34	58.33	58.81	58.81	0.44%	422,916
Jun 25, 2025	59.88	59.93	57.87	58.55	58.55	-2.50%	671,974
Jun 24, 2025	60.24	60.44	59.54	60.05	60.05	0.07%	425,976
Jun 23, 2025	59.65	60.35	58.97	60.01	60.01	0.74%	460,391
Jun 20, 2025	60.46	60.94	59.09	59.57	59.57	-1.05%	859,567
Jun 18, 2025	60.62	61.70	60.14	60.20	60.20	-0.79%	299,445