Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	79.93	80.31	76.60	76.83	76.83	-2.45%	420,131
Jan 16, 2025	77.63	79.63	76.85	78.76	78.76	2.01%	409,053
Jan 15, 2025	78.05	78.44	76.95	77.21	77.21	0.76%	268,722
Jan 14, 2025	77.35	77.82	75.54	76.63	76.63	-0.62%	270,564
Jan 13, 2025	75.33	77.46	74.88	77.11	77.11	2.36%	404,794
Jan 10, 2025	74.41	75.59	73.60	75.33	75.33	-0.58%	381,383
Jan 8, 2025	75.98	76.23	74.82	75.77	75.77	-0.97%	296,856
Jan 7, 2025	77.29	78.34	76.11	76.51	76.51	-0.56%	243,154
Jan 6, 2025	78.33	79.38	76.68	76.94	76.94	-1.96%	434,865
Jan 3, 2025	75.52	78.74	75.05	78.48	78.48	3.93%	379,340
Jan 2, 2025	78.25	78.55	75.03	75.51	75.51	-2.58%	282,472
Dec 31, 2024	77.94	78.95	76.90	77.51	77.51	0.18%	290,625
Dec 30, 2024	76.23	78.10	75.00	77.37	77.37	0.72%	311,937
Dec 27, 2024	76.99	78.32	76.29	76.82	76.82	-1.07%	243,590
Dec 26, 2024	75.90	78.15	75.62	77.65	77.65	1.60%	240,680
Dec 24, 2024	75.33	76.61	75.12	76.43	76.43	1.02%	122,352
Dec 23, 2024	76.10	77.00	75.19	75.66	75.66	-0.59%	292,920
Dec 20, 2024	75.85	78.04	75.69	76.11	76.11	-0.65%	1,326,022
Dec 19, 2024	78.30	79.19	75.80	76.61	76.61	-1.31%	551,709
Dec 18, 2024	80.04	80.83	77.57	77.63	77.63	-2.88%	664,258
Dec 17, 2024	78.16	80.77	77.86	79.93	79.93	1.72%	494,232
Dec 16, 2024	83.63	83.63	77.88	78.58	78.58	-5.75%	733,440
Dec 13, 2024	83.16	83.94	82.29	83.37	83.37	-0.02%	433,775
Dec 12, 2024	81.75	83.45	81.28	83.39	83.39	1.74%	438,987
Dec 11, 2024	85.48	85.48	81.89	81.96	81.96	-3.04%	495,984
Dec 10, 2024	83.71	85.57	81.40	84.53	84.53	1.11%	340,105
Dec 9, 2024	83.18	85.64	83.18	83.60	83.01	0.83%	485,853
Dec 6, 2024	82.75	84.17	81.72	82.91	82.33	1.32%	524,580
Dec 5, 2024	82.66	83.16	81.26	81.83	81.25	-1.27%	421,998
Dec 4, 2024	81.61	83.42	81.03	82.88	82.30	1.81%	427,922
Dec 3, 2024	81.50	81.80	80.30	81.41	80.84	0.11%	381,320
Dec 2, 2024	79.14	81.84	77.05	81.32	80.75	3.13%	477,756
Nov 29, 2024	78.48	79.46	78.16	78.85	78.29	0.51%	222,270
Nov 27, 2024	79.07	79.68	78.25	78.45	77.90	-0.09%	385,911
Nov 26, 2024	79.07	79.75	77.62	78.52	77.97	-1.39%	315,379
Nov 25, 2024	76.36	80.43	76.36	79.63	79.07	4.65%	393,125
Nov 22, 2024	74.17	76.36	74.13	76.09	75.55	3.05%	370,015
Nov 21, 2024	73.68	74.53	72.53	73.84	73.32	0.93%	235,656
Nov 20, 2024	72.02	73.68	71.69	73.16	72.64	0.90%	300,244
Nov 19, 2024	72.76	73.15	71.70	72.51	72.00	-1.10%	280,036
Nov 18, 2024	73.19	73.77	72.18	73.32	72.80	0.25%	553,235
Nov 15, 2024	76.27	76.64	72.74	73.14	72.63	-3.14%	317,823
Nov 14, 2024	77.50	77.90	75.04	75.51	74.98	-2.64%	282,773
Nov 13, 2024	77.30	78.46	76.69	77.56	77.01	0.86%	304,807
Nov 12, 2024	79.98	80.46	76.85	76.90	76.36	-4.45%	411,975
Nov 11, 2024	79.70	81.54	78.98	80.48	79.91	0.99%	399,449
Nov 8, 2024	80.65	80.93	77.50	79.69	79.13	-1.26%	403,010
Nov 7, 2024	82.77	82.77	80.51	80.71	80.14	-2.74%	376,216
Nov 6, 2024	80.06	83.51	80.06	82.98	82.40	8.77%	683,824
Nov 5, 2024	76.01	76.68	74.67	76.29	75.75	0.05%	438,702
Nov 4, 2024	75.62	77.24	75.35	76.25	75.71	1.42%	468,840
Nov 1, 2024	78.71	78.77	74.32	75.18	74.65	-4.56%	616,181
Oct 31, 2024	80.95	83.80	78.71	78.77	78.22	-2.88%	527,117
Oct 30, 2024	83.82	85.93	80.95	81.11	80.54	-3.67%	476,330
Oct 29, 2024	79.42	84.46	78.38	84.20	83.61	6.03%	597,657
Oct 28, 2024	78.31	80.08	77.55	79.41	78.85	2.40%	1,207,505
Oct 25, 2024	84.85	84.85	77.50	77.55	77.00	-8.66%	783,482
Oct 24, 2024	87.36	87.49	84.85	84.90	84.30	-2.68%	173,703
Oct 23, 2024	86.86	88.76	86.41	87.24	86.63	0.26%	199,695
Oct 22, 2024	86.15	87.10	83.77	87.01	86.40	0.02%	326,395
Oct 21, 2024	87.98	88.72	86.97	86.99	86.38	-0.85%	247,929
Oct 18, 2024	89.10	89.50	86.78	87.74	87.12	-1.32%	332,313
Oct 17, 2024	88.71	89.79	86.68	88.91	88.28	0.14%	304,806
Oct 16, 2024	89.08	90.42	88.61	88.79	88.16	0.11%	236,054
Oct 15, 2024	88.81	90.42	87.76	88.69	88.07	0.16%	206,048
Oct 14, 2024	87.60	89.02	87.28	88.55	87.93	1.14%	139,892
Oct 11, 2024	86.40	87.60	86.40	87.55	86.93	1.75%	178,745
Oct 10, 2024	85.89	86.72	85.55	86.04	85.43	-0.96%	174,438
Oct 9, 2024	84.92	87.00	84.53	86.87	86.26	1.90%	119,154
Oct 8, 2024	85.64	85.64	84.45	85.25	84.65	0.29%	146,483
Oct 7, 2024	85.67	86.19	84.71	85.00	84.40	-1.53%	156,464
Oct 4, 2024	85.90	87.11	85.67	86.32	85.71	1.46%	199,179
Oct 3, 2024	85.13	85.90	84.25	85.08	84.48	-0.18%	149,840
Oct 2, 2024	85.77	86.39	85.13	85.23	84.63	-1.14%	194,738
Oct 1, 2024	87.40	87.82	85.64	86.21	85.60	-2.03%	306,556
Sep 30, 2024	86.84	88.59	86.70	88.00	87.38	1.18%	201,494
Sep 27, 2024	87.47	89.18	86.85	86.97	86.36	0.44%	218,071
Sep 26, 2024	87.45	87.93	86.32	86.59	85.98	-0.35%	171,643
Sep 25, 2024	87.40	87.97	86.32	86.89	86.28	0.01%	219,985
Sep 24, 2024	90.67	90.67	86.82	86.88	86.27	-4.51%	293,841
Sep 23, 2024	91.92	92.39	90.67	90.98	90.34	-0.96%	221,087
Sep 20, 2024	92.54	92.70	90.80	91.86	91.21	-0.40%	707,575
Sep 19, 2024	91.38	92.26	89.92	92.23	91.58	2.92%	248,058
Sep 18, 2024	89.08	91.38	88.74	89.61	88.98	0.64%	241,705
Sep 17, 2024	89.00	90.10	88.65	89.04	88.41	0.68%	163,360
Sep 16, 2024	89.06	91.02	87.48	88.44	87.82	-0.05%	322,517
Sep 13, 2024	86.74	89.06	86.54	88.48	87.86	2.10%	144,039
Sep 12, 2024	86.74	86.74	85.73	86.66	86.05	0.64%	213,630
Sep 11, 2024	86.61	86.74	84.78	86.11	85.50	-1.15%	206,357
Sep 10, 2024	86.77	88.10	86.61	87.11	86.50	0.48%	190,286
Sep 9, 2024	86.63	87.43	85.87	86.69	86.08	-0.06%	298,303
Sep 6, 2024	88.96	89.64	86.63	86.74	86.13	-2.10%	246,047
Sep 5, 2024	90.89	90.96	88.50	88.60	87.98	-3.04%	241,592
Sep 4, 2024	91.80	92.28	90.75	91.38	90.13	-0.77%	195,055
Sep 3, 2024	93.30	94.80	91.66	92.09	90.83	-2.02%	257,780
Aug 30, 2024	93.09	94.03	92.60	93.99	92.70	0.99%	267,255
Aug 29, 2024	92.65	93.65	90.92	93.07	91.79	1.30%	163,707
Aug 28, 2024	92.80	93.97	91.67	91.88	90.62	-1.19%	157,341
Aug 27, 2024	93.51	93.79	92.87	92.99	91.71	-0.69%	131,540
Aug 26, 2024	94.20	94.85	93.51	93.64	92.36	0.06%	138,997