Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	63.88	65.65	63.76	65.34	65.34	0.83%	698,545
May 5, 2025	66.05	66.99	64.64	64.80	64.80	-3.11%	634,187
May 2, 2025	66.74	67.87	66.05	66.88	66.88	1.30%	369,952
May 1, 2025	64.79	66.83	63.00	66.02	66.02	1.55%	774,467
Apr 30, 2025	67.59	67.65	63.00	65.01	65.01	-3.30%	1,199,754
Apr 29, 2025	65.45	70.80	61.54	67.23	67.23	-14.49%	1,921,572
Apr 28, 2025	79.70	80.08	77.11	78.62	78.62	-0.48%	556,951
Apr 25, 2025	78.80	79.21	77.64	79.00	79.00	1.01%	362,352
Apr 24, 2025	78.30	78.91	77.43	78.21	78.21	-0.95%	341,619
Apr 23, 2025	79.80	80.45	78.45	78.96	78.96	0.45%	316,178
Apr 22, 2025	77.84	78.80	76.86	78.61	78.61	2.33%	309,742
Apr 21, 2025	78.39	78.39	75.89	76.82	76.82	-2.67%	275,500
Apr 17, 2025	82.79	82.79	78.62	78.93	78.93	-4.80%	564,027
Apr 16, 2025	83.10	83.94	82.16	82.91	82.91	-0.46%	296,676
Apr 15, 2025	84.18	84.85	82.89	83.29	83.29	-2.15%	296,189
Apr 14, 2025	85.52	86.02	84.28	85.12	85.12	-0.01%	295,600
Apr 11, 2025	82.55	85.18	81.71	85.13	85.13	2.68%	418,179
Apr 10, 2025	82.09	83.61	80.79	82.91	82.91	-1.29%	368,755
Apr 9, 2025	77.81	85.50	77.81	83.99	83.99	7.06%	467,767
Apr 8, 2025	82.80	82.80	77.98	78.45	78.45	-3.39%	544,645
Apr 7, 2025	82.16	84.99	79.76	81.20	81.20	-4.08%	455,406
Apr 4, 2025	85.72	86.84	83.37	84.65	84.65	-3.61%	468,751
Apr 3, 2025	86.70	88.11	84.76	87.82	87.82	-1.64%	346,633
Apr 2, 2025	88.86	89.39	87.86	89.28	89.28	-0.71%	274,268
Apr 1, 2025	89.12	90.45	88.37	89.92	89.92	0.77%	247,770
Mar 31, 2025	87.91	90.63	87.53	89.23	89.23	1.31%	380,489
Mar 28, 2025	88.97	89.80	87.49	88.08	88.08	-1.50%	350,680
Mar 27, 2025	89.21	90.61	89.17	89.42	89.42	0.46%	332,589
Mar 26, 2025	88.31	89.60	87.31	89.01	89.01	1.14%	375,327
Mar 25, 2025	88.71	89.62	87.38	88.01	88.01	-1.12%	307,796
Mar 24, 2025	86.96	89.21	86.70	89.01	89.01	2.78%	460,790
Mar 21, 2025	86.70	86.93	84.08	86.60	86.60	-0.93%	2,436,800
Mar 20, 2025	89.89	90.38	86.82	87.41	87.41	-3.79%	506,297
Mar 19, 2025	90.60	91.12	89.14	90.85	90.85	0.55%	406,133
Mar 18, 2025	88.23	90.40	86.54	90.35	90.35	2.34%	325,069
Mar 17, 2025	87.24	88.98	86.18	88.28	88.28	-0.83%	712,943
Mar 14, 2025	87.46	89.15	87.00	89.02	89.02	1.96%	382,750
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