Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	47.73	48.91	47.38	47.83	47.83	-0.15%	533,723
Sep 24, 2026	49.20	49.71	46.82	47.90	47.90	-1.94%	537,951
Sep 23, 2026	50.15	50.46	48.68	48.85	48.85	-2.81%	365,109
Sep 22, 2026	50.92	51.48	49.16	50.26	50.26	-	308,557
Sep 21, 2026	50.09	51.29	50.09	50.26	50.26	-0.10%	292,626
Sep 18, 2026	49.80	50.32	48.40	50.31	50.31	0.70%	1,311,207
Sep 17, 2026	51.01	51.01	49.60	49.96	49.96	-2.97%	435,791
Sep 16, 2026	50.44	51.98	49.53	51.49	51.49	-0.06%	427,795
Sep 15, 2026	49.88	51.56	49.88	51.52	51.52	1.10%	364,861
Sep 14, 2026	50.96	51.97	49.84	50.96	50.96	2.56%	482,626
Sep 11, 2026	49.61	50.19	48.79	49.69	49.69	-0.26%	295,149
Sep 10, 2026	51.27	51.27	49.07	49.82	49.82	-0.90%	346,554
Sep 9, 2026	49.56	50.29	48.15	50.27	50.27	1.29%	372,122
Sep 8, 2026	51.43	51.43	48.43	49.63	49.63	-4.48%	322,585
Sep 4, 2026	51.17	52.05	49.85	51.96	51.96	0.27%	314,310
Sep 3, 2026	51.03	52.39	50.55	51.82	51.82	2.57%	338,538
Sep 2, 2026	50.63	51.40	48.20	50.52	50.52	-0.55%	331,335
Sep 1, 2026	53.56	54.94	51.13	51.40	50.80	-3.66%	493,892
Aug 31, 2026	53.45	53.97	52.53	53.35	52.73	-0.35%	264,429
Aug 28, 2026	51.82	54.24	51.12	53.54	52.92	3.34%	282,006
Aug 27, 2026	51.62	52.99	49.01	51.81	51.21	-0.19%	213,316
Aug 26, 2026	51.78	52.32	51.53	51.91	51.30	-0.82%	186,992
Aug 25, 2026	52.85	52.85	50.58	52.34	51.73	0.38%	249,006
Aug 24, 2026	52.61	53.84	52.02	52.14	51.53	-1.23%	205,317
Aug 21, 2026	52.14	53.30	50.92	52.79	52.17	1.25%	296,458
Aug 20, 2026	51.54	52.51	51.27	52.14	51.53	0.54%	389,503
Aug 19, 2026	51.63	54.16	51.63	51.86	51.25	-0.90%	263,200
Aug 18, 2026	51.22	52.71	50.64	52.33	51.72	3.71%	320,082
Aug 17, 2026	51.64	51.71	50.19	50.46	49.87	-3.33%	365,586
Aug 14, 2026	54.28	54.28	51.65	52.20	51.59	-2.92%	269,328
Aug 13, 2026	50.90	54.09	50.32	53.77	53.14	6.71%	373,294
Aug 12, 2026	52.93	52.93	49.20	50.39	49.80	-0.59%	649,886
Aug 11, 2026	50.75	51.47	50.01	50.69	50.10	-1.03%	323,253
Aug 10, 2026	51.80	53.06	51.20	51.22	50.62	-2.48%	442,758
Aug 7, 2026	51.25	54.00	50.59	52.52	51.91	2.46%	598,771
Aug 6, 2026	50.58	51.41	48.81	51.26	50.66	0.27%	515,105
Aug 5, 2026	52.94	52.94	50.68	51.12	50.52	-3.49%	540,267
Aug 4, 2026	53.67	53.69	51.34	52.97	52.35	-1.23%	465,303
Aug 3, 2026	51.56	54.09	50.42	53.63	53.00	5.97%	953,430
Jul 31, 2026	53.46	53.46	48.78	50.61	50.02	-6.33%	917,359
Jul 30, 2026	55.57	55.60	50.75	54.03	53.40	1.60%	1,466,835
Jul 29, 2026	53.47	55.90	52.57	53.18	52.56	1.14%	926,430
Jul 28, 2026	51.43	52.92	51.43	52.58	51.97	4.64%	644,717
Jul 27, 2026	48.83	51.04	48.83	50.25	49.66	3.93%	614,402
Jul 24, 2026	47.91	49.45	47.54	48.35	47.79	0.77%	485,477
Jul 23, 2026	49.38	49.52	47.76	47.98	47.42	-1.62%	541,420
Jul 22, 2026	52.33	52.33	47.84	48.77	48.20	-4.58%	658,141
Jul 21, 2026	50.61	52.11	50.00	51.11	50.51	-1.14%	730,398
Jul 20, 2026	48.89	51.71	48.46	51.70	51.10	4.34%	602,560
Jul 17, 2026	49.93	50.55	48.13	49.55	48.97	0.14%	546,029