Insperity, Inc. (NSP)
NYSE: NSP · Real-Time Price · USD
87.31
+0.23 (0.26%)
Mar 13, 2025, 4:00 PM EST - Market closed

Insperity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202587.2988.7985.0087.3187.31-0.42%319,961
Mar 12, 202589.3289.3286.0087.6887.08-2.15%600,433
Mar 11, 202593.8193.8189.4389.6189.00-4.88%596,227
Mar 10, 202590.3195.9889.8194.2193.574.26%860,817
Mar 7, 202586.4790.9786.2490.3689.744.40%586,189
Mar 6, 202585.5286.8884.9186.5585.960.57%303,437
Mar 5, 202585.3386.7583.6886.0685.470.41%431,258
Mar 4, 202585.3286.6584.5085.7185.13-0.30%417,795
Mar 3, 202587.7587.9584.2985.9785.38-2.27%516,534
Feb 28, 202587.8288.6286.3587.9787.370.03%447,215
Feb 27, 202587.0789.0485.9987.9487.340.83%384,511
Feb 26, 202587.4788.4086.6187.2286.63-0.59%362,076
Feb 25, 202586.0088.2786.0087.7487.142.58%557,176
Feb 24, 202584.8686.2783.6885.5384.950.80%335,460
Feb 21, 202587.0687.6483.4684.8584.27-2.05%305,793
Feb 20, 202586.4687.0585.5286.6386.04-0.29%368,291
Feb 19, 202585.8387.4785.4886.8886.290.03%325,342
Feb 18, 202587.5788.0285.8486.8586.26-0.96%426,478
Feb 14, 202587.6788.1986.0487.6987.091.65%566,069
Feb 13, 202586.6986.8882.5786.2785.681.40%697,570
Feb 12, 202584.7485.9083.7685.0884.50-0.48%650,520
Feb 11, 202581.1485.5880.9385.4984.915.70%885,927
Feb 10, 202573.2682.5272.1680.8880.3316.21%1,011,099
Feb 7, 202570.8371.1068.7969.6069.13-2.56%672,627
Feb 6, 202574.8374.8370.6271.4370.94-3.82%542,313
Feb 5, 202576.1876.1874.1374.2773.76-1.69%384,444
Feb 4, 202574.1475.9574.1375.5575.031.78%309,429
Feb 3, 202573.7575.1172.7574.2373.72-1.04%383,399
Jan 31, 202574.9276.1974.3875.0174.500.13%490,652
Jan 30, 202578.8678.8674.1874.9174.40-4.67%389,642
Jan 29, 202580.2580.3678.4478.5878.04-1.79%375,096
Jan 28, 202580.1481.0679.3880.0179.46-0.32%283,391
Jan 27, 202579.1280.7878.1680.2779.722.46%355,465
Jan 24, 202578.8779.1177.7878.3477.81-1.10%267,845
Jan 23, 202578.9079.8278.1679.2178.670.14%362,388
Jan 22, 202580.1280.4378.8879.1078.56-1.73%275,984
Jan 21, 202577.5080.8977.5080.4979.944.76%391,903
Jan 17, 202579.9380.3176.6076.8376.31-2.45%420,131
Jan 16, 202577.6379.6376.8578.7678.222.01%409,053
Jan 15, 202578.0578.4476.9577.2176.680.76%268,722
Jan 14, 202577.3577.8275.5476.6376.11-0.62%270,564
Jan 13, 202575.3377.4674.8877.1176.582.36%404,794
Jan 10, 202574.4175.5973.6075.3374.82-0.58%381,383
Jan 8, 202575.9876.2374.8275.7775.25-0.97%296,856
Jan 7, 202577.2978.3476.1176.5175.99-0.56%243,154
Jan 6, 202578.3379.3876.6876.9476.42-1.96%434,865
Jan 3, 202575.5278.7475.0578.4877.943.93%379,340
Jan 2, 202578.2578.5575.0375.5175.00-2.58%282,472
Dec 31, 202477.9478.9576.9077.5176.980.18%290,625
Dec 30, 202476.2378.1075.0077.3776.840.72%311,937