Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	60.62	61.70	60.14	60.20	60.20	-0.79%	299,445
Jun 17, 2025	60.04	61.89	60.04	60.68	60.68	0.50%	466,375
Jun 16, 2025	61.12	61.43	59.76	60.38	60.38	-0.25%	571,402
Jun 13, 2025	60.16	61.54	59.79	60.53	60.53	-1.37%	483,690
Jun 12, 2025	60.63	61.57	59.63	61.37	61.37	0.11%	396,768
Jun 11, 2025	62.73	63.09	60.60	61.30	61.30	-2.03%	473,336
Jun 10, 2025	63.15	64.12	62.29	62.57	62.57	-0.38%	318,613
Jun 9, 2025	63.31	63.75	62.30	62.81	62.81	0.05%	447,168
Jun 6, 2025	63.96	64.01	62.06	62.78	62.78	-1.32%	428,246
Jun 5, 2025	64.22	64.22	63.10	63.62	63.02	-0.25%	401,538
Jun 4, 2025	63.75	64.34	63.42	63.78	63.18	0.02%	513,075
Jun 3, 2025	64.00	64.49	63.08	63.77	63.17	-0.36%	499,783
Jun 2, 2025	64.52	64.53	63.18	64.00	63.39	-1.11%	551,818
May 30, 2025	65.13	65.58	64.01	64.72	64.11	-0.75%	512,562
May 29, 2025	64.13	65.47	63.99	65.21	64.59	1.54%	355,159
May 28, 2025	65.34	65.74	64.00	64.22	63.61	-1.46%	506,639
May 27, 2025	65.85	65.88	64.25	65.17	64.55	0.15%	515,534
May 23, 2025	66.02	66.51	64.83	65.07	64.45	-2.58%	644,241
May 22, 2025	66.59	67.82	65.76	66.79	66.16	-0.36%	604,574
May 21, 2025	70.10	70.32	66.98	67.03	66.40	-5.55%	687,548
May 20, 2025	71.50	71.96	70.71	70.97	70.30	-0.60%	438,657
May 19, 2025	70.92	72.23	70.49	71.40	70.72	-0.49%	541,788
May 16, 2025	71.19	71.81	70.67	71.75	71.07	1.10%	422,392
May 15, 2025	69.49	71.18	69.29	70.97	70.30	1.59%	638,034
May 14, 2025	69.05	70.19	67.81	69.86	69.20	0.78%	559,510
May 13, 2025	68.63	69.45	67.57	69.32	68.66	0.46%	702,586
May 12, 2025	67.33	69.15	67.24	69.00	68.35	4.67%	600,049
May 9, 2025	66.21	67.23	65.83	65.92	65.30	-0.65%	380,078
May 8, 2025	64.98	67.36	64.31	66.35	65.72	1.70%	757,464
May 7, 2025	65.52	66.30	64.70	65.24	64.62	-0.15%	508,346
May 6, 2025	63.88	65.65	63.76	65.34	64.72	0.83%	698,545
May 5, 2025	66.05	66.99	64.64	64.80	64.19	-3.11%	634,187
May 2, 2025	66.74	67.87	66.05	66.88	66.25	1.30%	369,952
May 1, 2025	64.79	66.83	63.00	66.02	65.40	1.55%	774,467
Apr 30, 2025	67.59	67.65	63.00	65.01	64.40	-3.30%	1,199,754
Apr 29, 2025	65.45	70.80	61.54	67.23	66.59	-14.49%	1,921,572
Apr 28, 2025	79.70	80.08	77.11	78.62	77.88	-0.48%	556,951
Apr 25, 2025	78.80	79.21	77.64	79.00	78.25	1.01%	362,352
Apr 24, 2025	78.30	78.91	77.43	78.21	77.47	-0.95%	341,619
Apr 23, 2025	79.80	80.45	78.45	78.96	78.21	0.45%	316,178
Apr 22, 2025	77.84	78.80	76.86	78.61	77.87	2.33%	309,742
Apr 21, 2025	78.39	78.39	75.89	76.82	76.09	-2.67%	275,500
Apr 17, 2025	82.79	82.79	78.62	78.93	78.18	-4.80%	564,027
Apr 16, 2025	83.10	83.94	82.16	82.91	82.13	-0.46%	296,676
Apr 15, 2025	84.18	84.85	82.89	83.29	82.50	-2.15%	296,189
Apr 14, 2025	85.52	86.02	84.28	85.12	84.31	-0.01%	295,600
Apr 11, 2025	82.55	85.18	81.71	85.13	84.32	2.68%	418,179
Apr 10, 2025	82.09	83.61	80.79	82.91	82.13	-1.29%	368,755
Apr 9, 2025	77.81	85.50	77.81	83.99	83.20	7.06%	467,767
Apr 8, 2025	82.80	82.80	77.98	78.45	77.71	-3.39%	544,645