Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	26.94	27.31	24.70	25.51	-	-3.88%	262,420
Mar 24, 2026	25.67	26.83	25.22	26.54	26.54	0.80%	1,187,251
Mar 23, 2026	24.85	26.39	23.67	26.33	26.33	7.60%	1,267,074
Mar 20, 2026	24.79	25.65	24.30	24.47	24.47	7.70%	3,580,004
Mar 19, 2026	23.00	24.35	22.31	22.72	22.72	-1.56%	1,203,992
Mar 18, 2026	22.98	23.63	22.15	23.08	23.08	-1.83%	1,393,393
Mar 17, 2026	21.91	24.51	21.91	23.51	23.51	8.24%	1,596,815
Mar 16, 2026	20.79	21.72	20.32	21.72	21.72	7.63%	1,758,409
Mar 13, 2026	20.55	21.11	20.09	20.18	20.18	-1.80%	1,235,129
Mar 12, 2026	20.81	21.71	20.34	20.55	20.55	3.27%	1,538,709
Mar 11, 2026	19.93	20.47	18.57	19.90	19.90	-0.40%	1,131,596
Mar 10, 2026	21.80	21.98	19.60	19.98	19.98	-8.93%	1,321,016
Mar 9, 2026	21.96	22.22	20.65	21.94	21.94	-1.44%	1,386,491
Mar 6, 2026	20.92	22.39	20.62	22.26	22.26	1.69%	1,244,132
Mar 5, 2026	21.33	22.71	21.27	21.89	21.29	2.24%	1,044,200
Mar 4, 2026	21.26	21.97	20.89	21.41	20.82	0.19%	1,069,097
Mar 3, 2026	20.90	21.51	20.42	21.37	20.78	1.14%	891,812
Mar 2, 2026	21.63	22.35	20.60	21.13	20.55	-4.86%	901,557
Feb 27, 2026	22.38	22.43	21.26	22.21	21.60	-3.18%	913,417
Feb 26, 2026	22.53	23.46	22.33	22.94	22.31	2.59%	1,028,166
Feb 25, 2026	22.35	22.82	21.79	22.36	21.75	1.04%	1,094,477
Feb 24, 2026	21.43	22.70	20.89	22.13	21.52	5.43%	1,862,513
Feb 23, 2026	23.06	23.20	20.98	20.99	20.41	-9.91%	1,289,693
Feb 20, 2026	24.77	25.13	23.00	23.30	22.66	-7.50%	1,245,196
Feb 19, 2026	25.53	26.11	25.15	25.19	24.50	-2.02%	1,418,721
Feb 18, 2026	24.58	26.09	24.52	25.71	25.01	3.17%	1,055,407
Feb 17, 2026	25.85	26.04	24.47	24.92	24.24	-2.96%	1,463,104
Feb 13, 2026	25.88	27.01	25.33	25.68	24.98	-0.93%	1,825,426
Feb 12, 2026	29.56	30.06	25.70	25.92	25.21	-13.60%	1,735,797
Feb 11, 2026	35.34	36.21	28.02	30.00	29.18	-10.87%	2,798,525
Feb 10, 2026	36.68	37.30	33.27	33.66	32.74	-8.28%	2,038,210
Feb 9, 2026	39.00	39.75	36.52	36.70	35.69	-5.70%	728,360
Feb 6, 2026	40.42	40.93	38.59	38.92	37.85	-3.38%	1,354,686
Feb 5, 2026	41.20	41.64	38.91	40.28	39.18	-1.30%	1,003,147
Feb 4, 2026	40.21	42.53	39.84	40.81	39.69	1.90%	1,140,652
Feb 3, 2026	42.46	43.28	39.90	40.05	38.95	-7.18%	565,235
Feb 2, 2026	43.29	43.66	42.21	43.15	41.97	0.98%	695,811
Jan 30, 2026	40.96	43.35	40.77	42.73	41.56	4.58%	1,012,084
Jan 29, 2026	40.72	41.37	39.82	40.86	39.74	0.29%	1,372,068
Jan 28, 2026	44.41	44.48	40.67	40.74	39.62	-8.14%	888,774
Jan 27, 2026	45.13	45.95	44.17	44.35	43.13	-2.83%	421,495
Jan 26, 2026	46.73	46.73	45.11	45.64	44.39	-2.31%	498,787
Jan 23, 2026	47.15	47.65	46.25	46.72	45.44	-1.18%	370,237
Jan 22, 2026	47.23	48.14	47.09	47.28	45.98	0.49%	456,138
Jan 21, 2026	45.94	47.88	45.07	47.05	45.76	3.73%	522,645
Jan 20, 2026	45.65	46.01	44.82	45.36	44.12	-2.64%	961,031
Jan 16, 2026	46.39	46.79	45.73	46.59	45.31	0.58%	584,655
Jan 15, 2026	45.75	46.73	45.25	46.32	45.05	1.69%	827,443
Jan 14, 2026	44.80	46.10	44.80	45.55	44.30	1.81%	1,019,369
Jan 13, 2026	45.40	45.74	44.71	44.74	43.51	-1.13%	1,630,607