Insperity, Inc. (NSP)
NYSE: NSP · Real-Time Price · USD
47.79
-0.68 (-1.40%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Insperity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 48.59 | 48.82 | 47.12 | 47.79 | 47.79 | -1.40% | 471,724 |
| Oct 7, 2025 | 49.20 | 49.46 | 48.24 | 48.47 | 48.47 | -1.12% | 383,813 |
| Oct 6, 2025 | 49.70 | 49.86 | 48.80 | 49.02 | 49.02 | -0.65% | 585,740 |
| Oct 3, 2025 | 48.99 | 50.09 | 48.64 | 49.34 | 49.34 | 0.71% | 567,907 |
| Oct 2, 2025 | 49.28 | 49.82 | 48.38 | 48.99 | 48.99 | -0.73% | 373,837 |
| Oct 1, 2025 | 48.75 | 49.52 | 47.99 | 49.35 | 49.35 | 0.30% | 475,099 |
| Sep 30, 2025 | 48.70 | 49.24 | 48.17 | 49.20 | 49.20 | 0.39% | 616,627 |
| Sep 29, 2025 | 49.74 | 49.74 | 48.59 | 49.01 | 49.01 | -0.87% | 486,158 |
| Sep 26, 2025 | 49.50 | 49.83 | 48.99 | 49.44 | 49.44 | 0.26% | 543,385 |
| Sep 25, 2025 | 51.00 | 51.45 | 49.25 | 49.31 | 49.31 | -3.07% | 542,605 |
| Sep 24, 2025 | 50.60 | 51.64 | 50.28 | 50.87 | 50.87 | 0.65% | 476,826 |
| Sep 23, 2025 | 51.80 | 52.35 | 50.31 | 50.54 | 50.54 | -1.60% | 456,987 |
| Sep 22, 2025 | 50.09 | 51.40 | 49.55 | 51.36 | 51.36 | 1.95% | 457,875 |
| Sep 19, 2025 | 51.63 | 51.67 | 50.27 | 50.38 | 50.38 | -2.16% | 1,440,457 |
| Sep 18, 2025 | 51.63 | 52.46 | 51.10 | 51.49 | 51.49 | 0.31% | 403,326 |
| Sep 17, 2025 | 52.00 | 54.56 | 51.25 | 51.33 | 51.33 | -0.83% | 599,010 |
| Sep 16, 2025 | 52.07 | 52.55 | 51.38 | 51.76 | 51.76 | -0.48% | 473,202 |
| Sep 15, 2025 | 53.25 | 53.25 | 51.72 | 52.01 | 52.01 | -1.74% | 762,606 |
| Sep 12, 2025 | 54.01 | 54.11 | 52.91 | 52.93 | 52.93 | -2.20% | 331,970 |
| Sep 11, 2025 | 51.68 | 54.25 | 51.44 | 54.12 | 54.12 | 5.81% | 688,877 |
| Sep 10, 2025 | 52.85 | 53.41 | 50.75 | 51.15 | 51.15 | -4.34% | 668,484 |
| Sep 9, 2025 | 53.92 | 53.92 | 52.98 | 53.47 | 53.47 | 0.51% | 516,533 |
| Sep 8, 2025 | 54.00 | 54.00 | 51.63 | 53.20 | 53.20 | -1.48% | 661,715 |
| Sep 5, 2025 | 55.53 | 57.22 | 53.35 | 54.00 | 54.00 | -2.91% | 750,995 |
| Sep 4, 2025 | 54.67 | 55.85 | 54.16 | 55.62 | 55.62 | 0.63% | 383,403 |
| Sep 3, 2025 | 54.30 | 55.43 | 54.12 | 55.27 | 54.68 | 1.54% | 416,484 |
| Sep 2, 2025 | 55.00 | 55.26 | 54.16 | 54.43 | 53.85 | -1.43% | 523,367 |
| Aug 29, 2025 | 54.65 | 55.79 | 54.34 | 55.22 | 54.63 | 1.53% | 344,492 |
| Aug 28, 2025 | 55.38 | 55.66 | 53.72 | 54.39 | 53.81 | -1.20% | 428,607 |
| Aug 27, 2025 | 53.62 | 55.33 | 53.47 | 55.05 | 54.46 | 2.67% | 395,829 |
| Aug 26, 2025 | 55.28 | 56.11 | 53.61 | 53.62 | 53.05 | -3.32% | 379,987 |
| Aug 25, 2025 | 55.55 | 56.05 | 54.68 | 55.46 | 54.87 | -0.25% | 394,358 |
| Aug 22, 2025 | 54.15 | 55.99 | 53.92 | 55.60 | 55.01 | 3.35% | 759,867 |
| Aug 21, 2025 | 53.82 | 54.43 | 52.56 | 53.80 | 53.23 | -0.72% | 397,128 |
| Aug 20, 2025 | 55.12 | 55.74 | 54.16 | 54.19 | 53.61 | -1.58% | 514,149 |
| Aug 19, 2025 | 52.89 | 55.38 | 52.89 | 55.06 | 54.47 | 4.08% | 998,017 |
| Aug 18, 2025 | 51.33 | 53.62 | 51.06 | 52.90 | 52.34 | 3.48% | 569,072 |
| Aug 15, 2025 | 52.61 | 52.86 | 50.00 | 51.12 | 50.57 | -2.22% | 425,147 |
| Aug 14, 2025 | 52.25 | 52.82 | 51.49 | 52.28 | 51.72 | -0.63% | 615,680 |
| Aug 13, 2025 | 49.83 | 52.72 | 49.82 | 52.61 | 52.05 | 4.97% | 932,274 |
| Aug 12, 2025 | 50.16 | 51.20 | 49.37 | 50.12 | 49.59 | 0.54% | 595,441 |
| Aug 11, 2025 | 53.24 | 53.53 | 49.74 | 49.85 | 49.32 | -6.77% | 668,003 |
| Aug 8, 2025 | 52.63 | 53.95 | 51.70 | 53.47 | 52.90 | 2.35% | 790,016 |
| Aug 7, 2025 | 53.86 | 54.28 | 51.54 | 52.24 | 51.68 | 3.45% | 945,258 |
| Aug 6, 2025 | 50.70 | 51.01 | 49.41 | 50.50 | 49.96 | -0.32% | 891,876 |
| Aug 5, 2025 | 48.47 | 50.66 | 47.33 | 50.66 | 50.12 | 4.95% | 1,827,040 |
| Aug 4, 2025 | 45.51 | 48.43 | 44.14 | 48.27 | 47.76 | 7.10% | 1,704,121 |
| Aug 1, 2025 | 55.85 | 57.41 | 45.07 | 45.07 | 44.59 | -24.35% | 2,277,552 |
| Jul 31, 2025 | 59.82 | 60.50 | 58.88 | 59.58 | 58.94 | -1.01% | 766,428 |
| Jul 30, 2025 | 61.15 | 61.38 | 60.15 | 60.19 | 59.55 | -1.54% | 600,018 |