Insperity, Inc. (NSP)
NYSE: NSP · Real-Time Price · USD
83.29
-1.83 (-2.15%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Insperity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 87.24 | 88.98 | 86.18 | 88.28 | 88.28 | -0.83% | 712,943 |
| Mar 14, 2025 | 87.46 | 89.15 | 87.00 | 89.02 | 89.02 | 1.96% | 382,750 |
| Mar 13, 2025 | 87.29 | 88.79 | 85.00 | 87.31 | 87.31 | -0.42% | 319,961 |
| Mar 12, 2025 | 89.32 | 89.32 | 86.00 | 87.68 | 87.08 | -2.15% | 600,433 |
| Mar 11, 2025 | 93.81 | 93.81 | 89.43 | 89.61 | 89.00 | -4.88% | 596,227 |
| Mar 10, 2025 | 90.31 | 95.98 | 89.81 | 94.21 | 93.57 | 4.26% | 860,817 |
| Mar 7, 2025 | 86.47 | 90.97 | 86.24 | 90.36 | 89.74 | 4.40% | 586,189 |
| Mar 6, 2025 | 85.52 | 86.88 | 84.91 | 86.55 | 85.96 | 0.57% | 303,437 |
| Mar 5, 2025 | 85.33 | 86.75 | 83.68 | 86.06 | 85.47 | 0.41% | 431,258 |
| Mar 4, 2025 | 85.32 | 86.65 | 84.50 | 85.71 | 85.13 | -0.30% | 417,795 |
| Mar 3, 2025 | 87.75 | 87.95 | 84.29 | 85.97 | 85.38 | -2.27% | 516,534 |
| Feb 28, 2025 | 87.82 | 88.62 | 86.35 | 87.97 | 87.37 | 0.03% | 447,215 |
| Feb 27, 2025 | 87.07 | 89.04 | 85.99 | 87.94 | 87.34 | 0.83% | 384,511 |
| Feb 26, 2025 | 87.47 | 88.40 | 86.61 | 87.22 | 86.63 | -0.59% | 362,076 |
| Feb 25, 2025 | 86.00 | 88.27 | 86.00 | 87.74 | 87.14 | 2.58% | 557,176 |
| Feb 24, 2025 | 84.86 | 86.27 | 83.68 | 85.53 | 84.95 | 0.80% | 335,460 |
| Feb 21, 2025 | 87.06 | 87.64 | 83.46 | 84.85 | 84.27 | -2.05% | 305,793 |
| Feb 20, 2025 | 86.46 | 87.05 | 85.52 | 86.63 | 86.04 | -0.29% | 368,291 |
| Feb 19, 2025 | 85.83 | 87.47 | 85.48 | 86.88 | 86.29 | 0.03% | 325,342 |
| Feb 18, 2025 | 87.57 | 88.02 | 85.84 | 86.85 | 86.26 | -0.96% | 426,478 |
| Feb 14, 2025 | 87.67 | 88.19 | 86.04 | 87.69 | 87.09 | 1.65% | 566,069 |
| Feb 13, 2025 | 86.69 | 86.88 | 82.57 | 86.27 | 85.68 | 1.40% | 697,570 |
| Feb 12, 2025 | 84.74 | 85.90 | 83.76 | 85.08 | 84.50 | -0.48% | 650,520 |
| Feb 11, 2025 | 81.14 | 85.58 | 80.93 | 85.49 | 84.91 | 5.70% | 885,927 |
| Feb 10, 2025 | 73.26 | 82.52 | 72.16 | 80.88 | 80.33 | 16.21% | 1,011,099 |
| Feb 7, 2025 | 70.83 | 71.10 | 68.79 | 69.60 | 69.13 | -2.56% | 672,627 |
| Feb 6, 2025 | 74.83 | 74.83 | 70.62 | 71.43 | 70.94 | -3.82% | 542,313 |
| Feb 5, 2025 | 76.18 | 76.18 | 74.13 | 74.27 | 73.76 | -1.69% | 384,444 |
| Feb 4, 2025 | 74.14 | 75.95 | 74.13 | 75.55 | 75.03 | 1.78% | 309,429 |