Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	35.34	36.21	28.02	30.00	30.00	-10.87%	2,797,868
Feb 10, 2026	36.68	37.30	33.27	33.66	33.66	-8.28%	2,028,613
Feb 9, 2026	39.00	39.75	36.52	36.70	36.70	-5.70%	712,898
Feb 6, 2026	40.42	40.93	38.59	38.92	38.92	-3.38%	1,348,939
Feb 5, 2026	41.20	41.64	38.91	40.28	40.28	-1.30%	885,800
Feb 4, 2026	40.21	42.53	39.84	40.81	40.81	1.90%	1,140,652
Feb 3, 2026	42.46	43.28	39.90	40.05	40.05	-7.18%	545,889
Feb 2, 2026	43.29	43.66	42.21	43.15	43.15	0.98%	648,529
Jan 30, 2026	40.96	43.35	40.77	42.73	42.73	4.58%	1,012,084
Jan 29, 2026	40.72	41.37	39.82	40.86	40.86	0.29%	1,372,067
Jan 28, 2026	44.41	44.48	40.67	40.74	40.74	-8.14%	846,143
Jan 27, 2026	45.13	45.95	44.17	44.35	44.35	-2.83%	418,492
Jan 26, 2026	46.73	46.73	45.11	45.64	45.64	-2.31%	498,787
Jan 23, 2026	47.15	47.65	46.25	46.72	46.72	-1.18%	370,087
Jan 22, 2026	47.23	48.14	47.09	47.28	47.28	0.49%	456,138
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