Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	21.26	21.97	20.89	21.87	-	2.32%	241,905
Mar 3, 2026	20.90	21.51	20.42	21.37	21.37	1.14%	891,667
Mar 2, 2026	21.63	22.35	20.60	21.13	21.13	-4.86%	900,670
Feb 27, 2026	22.38	22.43	21.26	22.21	22.21	-3.18%	913,056
Feb 26, 2026	22.53	23.46	22.33	22.94	22.94	2.59%	1,028,164
Feb 25, 2026	22.35	22.82	21.79	22.36	22.36	1.04%	1,094,477
Feb 24, 2026	21.43	22.70	20.89	22.13	22.13	5.43%	1,860,585
Feb 23, 2026	23.06	23.20	20.98	20.99	20.99	-9.91%	1,289,474
Feb 20, 2026	24.77	25.13	23.00	23.30	23.30	-7.50%	1,245,087
Feb 19, 2026	25.53	26.11	25.15	25.19	25.19	-2.02%	1,415,776
Feb 18, 2026	24.58	26.09	24.52	25.71	25.71	3.17%	1,048,989
Feb 17, 2026	25.85	26.04	24.47	24.92	24.92	-2.96%	1,456,667
Feb 13, 2026	25.88	27.01	25.33	25.68	25.68	-0.93%	1,817,579
Feb 12, 2026	29.56	30.06	25.70	25.92	25.92	-13.60%	1,720,040
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