Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	65.34	65.74	64.00	64.28	-	-1.37%	261,493
May 27, 2025	65.85	65.88	64.25	65.17	65.17	0.15%	515,534
May 23, 2025	66.02	66.51	64.83	65.07	65.07	-2.58%	644,241
May 22, 2025	66.59	67.82	65.76	66.79	66.79	-0.36%	604,574
May 21, 2025	70.10	70.32	66.98	67.03	67.03	-5.55%	687,548
May 20, 2025	71.50	71.96	70.71	70.97	70.97	-0.60%	438,657
May 19, 2025	70.92	72.23	70.49	71.40	71.40	-0.49%	541,788
May 16, 2025	71.19	71.81	70.67	71.75	71.75	1.10%	422,392
May 15, 2025	69.49	71.18	69.29	70.97	70.97	1.59%	638,034
May 14, 2025	69.05	70.19	67.81	69.86	69.86	0.78%	559,510
May 13, 2025	68.63	69.45	67.57	69.32	69.32	0.46%	702,586
May 12, 2025	67.33	69.15	67.24	69.00	69.00	4.67%	600,049
May 9, 2025	66.21	67.23	65.83	65.92	65.92	-0.65%	380,078
May 8, 2025	64.98	67.36	64.31	66.35	66.35	1.70%	757,464
May 7, 2025	65.52	66.30	64.70	65.24	65.24	-0.15%	508,346
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