Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	72.02	73.68	71.69	73.16	73.16	0.90%	300,244
Nov 19, 2024	72.76	73.15	71.70	72.51	72.51	-1.10%	280,036
Nov 18, 2024	73.19	73.77	72.18	73.32	73.32	0.25%	553,235
Nov 15, 2024	76.27	76.64	72.74	73.14	73.14	-3.14%	317,823
Nov 14, 2024	77.50	77.90	75.04	75.51	75.51	-2.64%	282,773
Nov 13, 2024	77.30	78.46	76.69	77.56	77.56	0.86%	304,807
Nov 12, 2024	79.98	80.46	76.85	76.90	76.90	-4.45%	411,975
Nov 11, 2024	79.70	81.54	78.98	80.48	80.48	0.99%	399,449
Nov 8, 2024	80.65	80.93	77.50	79.69	79.69	-1.26%	403,010
Nov 7, 2024	82.77	82.77	80.51	80.71	80.71	-2.74%	376,216
Nov 6, 2024	80.06	83.51	80.06	82.98	82.98	8.77%	683,824
Nov 5, 2024	76.01	76.68	74.67	76.29	76.29	0.05%	438,702
Nov 4, 2024	75.62	77.24	75.35	76.25	76.25	1.42%	468,840
Nov 1, 2024	78.71	78.77	74.32	75.18	75.18	-4.56%	616,181
Oct 31, 2024	80.95	83.80	78.71	78.77	78.77	-2.88%	527,117
Oct 30, 2024	83.82	85.93	80.95	81.11	81.11	-3.67%	476,330
Oct 29, 2024	79.42	84.46	78.38	84.20	84.20	6.03%	597,657
Oct 28, 2024	78.31	80.08	77.55	79.41	79.41	2.40%	1,207,505
Oct 25, 2024	84.85	84.85	77.50	77.55	77.55	-8.66%	783,482
Oct 24, 2024	87.36	87.49	84.85	84.90	84.90	-2.68%	173,703
Oct 23, 2024	86.86	88.76	86.41	87.24	87.24	0.26%	199,695
Oct 22, 2024	86.15	87.10	83.77	87.01	87.01	0.02%	326,395
Oct 21, 2024	87.98	88.72	86.97	86.99	86.99	-0.85%	247,929
Oct 18, 2024	89.10	89.50	86.78	87.74	87.74	-1.32%	332,313
Oct 17, 2024	88.71	89.79	86.68	88.91	88.91	0.14%	304,806
Oct 16, 2024	89.08	90.42	88.61	88.79	88.79	0.11%	236,054
Oct 15, 2024	88.81	90.42	87.76	88.69	88.69	0.16%	206,048
Oct 14, 2024	87.60	89.02	87.28	88.55	88.55	1.14%	139,892
Oct 11, 2024	86.40	87.60	86.40	87.55	87.55	1.75%	178,745
Oct 10, 2024	85.89	86.72	85.55	86.04	86.04	-0.96%	174,438
Oct 9, 2024	84.92	87.00	84.53	86.87	86.87	1.90%	119,154
Oct 8, 2024	85.64	85.64	84.45	85.25	85.25	0.29%	146,483
Oct 7, 2024	85.67	86.19	84.71	85.00	85.00	-1.53%	156,464
Oct 4, 2024	85.90	87.11	85.67	86.32	86.32	1.46%	199,179
Oct 3, 2024	85.13	85.90	84.25	85.08	85.08	-0.18%	149,840
Oct 2, 2024	85.77	86.39	85.13	85.23	85.23	-1.14%	194,738
Oct 1, 2024	87.40	87.82	85.64	86.21	86.21	-2.03%	306,556
Sep 30, 2024	86.84	88.59	86.70	88.00	88.00	1.18%	201,494
Sep 27, 2024	87.47	89.18	86.85	86.97	86.97	0.44%	218,071
Sep 26, 2024	87.45	87.93	86.32	86.59	86.59	-0.35%	171,643
Sep 25, 2024	87.40	87.97	86.32	86.89	86.89	0.01%	219,985
Sep 24, 2024	90.67	90.67	86.82	86.88	86.88	-4.51%	293,841
Sep 23, 2024	91.92	92.39	90.67	90.98	90.98	-0.96%	221,087
Sep 20, 2024	92.54	92.70	90.80	91.86	91.86	-0.40%	707,575
Sep 19, 2024	91.38	92.26	89.92	92.23	92.23	2.92%	248,058
Sep 18, 2024	89.08	91.38	88.74	89.61	89.61	0.64%	241,705
Sep 17, 2024	89.00	90.10	88.65	89.04	89.04	0.68%	163,360
Sep 16, 2024	89.06	91.02	87.48	88.44	88.44	-0.05%	322,517
Sep 13, 2024	86.74	89.06	86.54	88.48	88.48	2.10%	144,039
Sep 12, 2024	86.74	86.74	85.73	86.66	86.66	0.64%	213,630
Sep 11, 2024	86.61	86.74	84.78	86.11	86.11	-1.15%	206,357
Sep 10, 2024	86.77	88.10	86.61	87.11	87.11	0.48%	190,286
Sep 9, 2024	86.63	87.43	85.87	86.69	86.69	-0.06%	298,303
Sep 6, 2024	88.96	89.64	86.63	86.74	86.74	-2.10%	246,047
Sep 5, 2024	90.89	90.96	88.50	88.60	88.60	-3.04%	241,592
Sep 4, 2024	91.80	92.28	90.75	91.38	90.77	-0.77%	195,055
Sep 3, 2024	93.30	94.80	91.66	92.09	91.47	-2.02%	257,780
Aug 30, 2024	93.09	94.03	92.60	93.99	93.36	0.99%	267,255
Aug 29, 2024	92.65	93.65	90.92	93.07	92.44	1.30%	163,707
Aug 28, 2024	92.80	93.97	91.67	91.88	91.26	-1.19%	157,341
Aug 27, 2024	93.51	93.79	92.87	92.99	92.37	-0.69%	131,540
Aug 26, 2024	94.20	94.85	93.51	93.64	93.01	0.06%	138,997
Aug 23, 2024	93.16	94.94	92.93	93.58	92.95	0.96%	294,719
Aug 22, 2024	92.89	93.42	92.09	92.69	92.07	0.06%	110,775
Aug 21, 2024	92.93	93.08	92.02	92.63	92.01	0.61%	153,922
Aug 20, 2024	92.67	92.93	91.11	92.07	91.45	-1.31%	149,368
Aug 19, 2024	93.00	93.50	92.66	93.29	92.66	0.30%	130,207
Aug 16, 2024	93.31	93.76	92.40	93.01	92.38	-0.45%	119,709
Aug 15, 2024	92.94	94.22	92.15	93.43	92.80	1.98%	151,294
Aug 14, 2024	92.32	92.32	90.52	91.62	91.00	-0.66%	144,833
Aug 13, 2024	90.72	92.32	90.13	92.23	91.61	1.81%	147,495
Aug 12, 2024	91.52	91.52	90.15	90.59	89.98	-1.29%	152,328
Aug 9, 2024	92.60	92.60	91.40	91.77	91.15	-1.14%	162,047
Aug 8, 2024	92.87	93.96	91.47	92.83	92.21	0.91%	148,792
Aug 7, 2024	94.41	95.40	91.71	91.99	91.37	-1.45%	175,723
Aug 6, 2024	92.61	93.74	90.97	93.34	92.71	0.68%	268,550
Aug 5, 2024	93.33	94.11	91.26	92.71	92.09	-3.05%	266,373
Aug 2, 2024	93.30	96.45	92.85	95.63	94.99	-1.77%	237,357
Aug 1, 2024	100.37	102.46	94.04	97.35	96.70	-5.23%	334,658
Jul 31, 2024	102.88	104.90	102.42	102.72	102.03	-0.45%	386,752
Jul 30, 2024	101.14	104.04	100.68	103.18	102.49	2.67%	272,024
Jul 29, 2024	102.00	102.00	100.35	100.50	99.82	-1.33%	168,129
Jul 26, 2024	101.50	102.00	100.16	101.85	101.17	1.31%	195,915
Jul 25, 2024	99.58	101.78	99.58	100.53	99.85	1.38%	286,517
Jul 24, 2024	100.03	101.00	98.99	99.16	98.49	-1.07%	140,368
Jul 23, 2024	100.10	101.17	99.19	100.23	99.56	-0.17%	187,449
Jul 22, 2024	99.85	100.91	98.98	100.40	99.73	0.06%	142,222
Jul 19, 2024	99.60	100.37	98.78	100.34	99.67	1.07%	207,401
Jul 18, 2024	100.67	102.51	99.25	99.28	98.61	-2.31%	131,234
Jul 17, 2024	99.57	102.10	99.49	101.63	100.95	1.58%	265,926
Jul 16, 2024	96.92	100.35	96.15	100.05	99.38	4.13%	262,740
Jul 15, 2024	93.17	96.19	92.96	96.08	95.43	4.03%	217,608
Jul 12, 2024	90.89	93.01	90.32	92.36	91.74	2.21%	188,291
Jul 11, 2024	86.38	90.89	86.13	90.36	89.75	5.71%	243,943
Jul 10, 2024	87.22	87.63	85.04	85.48	84.91	-1.63%	160,119
Jul 9, 2024	88.42	89.17	86.82	86.90	86.32	-2.35%	179,279
Jul 8, 2024	89.77	90.09	88.37	88.99	88.39	-0.08%	123,413
Jul 5, 2024	90.21	91.42	88.49	89.06	88.46	-1.55%	103,730
Jul 3, 2024	90.19	91.33	89.74	90.46	89.85	0.30%	70,987
Jul 2, 2024	90.30	90.65	89.74	90.19	89.58	0.21%	97,539