Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	49.16	50.39	49.14	49.82	49.82	-1.97%	261,577
Nov 5, 2026	52.38	53.42	50.36	50.82	50.82	-1.68%	410,974
Nov 4, 2026	50.60	53.19	50.60	51.69	51.69	3.42%	522,320
Nov 3, 2026	51.78	52.25	49.98	49.98	49.98	-6.02%	389,831
Nov 2, 2026	46.44	54.08	46.44	53.18	53.18	9.24%	656,587
Oct 30, 2026	47.03	49.94	46.25	48.68	48.68	5.16%	1,095,258
Oct 29, 2026	51.63	51.63	43.88	46.29	46.29	-10.38%	704,516
Oct 28, 2026	49.60	52.43	49.29	51.65	51.65	-0.27%	765,002
Oct 27, 2026	53.75	53.75	51.67	51.79	51.79	-3.99%	496,929
Oct 26, 2026	54.25	55.19	53.10	53.94	53.94	-0.92%	387,707
Oct 23, 2026	53.38	55.20	53.19	54.44	54.44	1.80%	397,003
Oct 22, 2026	51.06	53.90	50.30	53.48	53.48	6.58%	460,012
Oct 21, 2026	49.86	51.27	49.67	50.18	50.18	0.32%	266,251
Oct 20, 2026	49.55	51.41	49.20	50.02	50.02	2.00%	361,656
Oct 19, 2026	50.36	51.51	48.44	49.04	49.04	-4.55%	457,916
Oct 16, 2026	51.20	52.34	50.17	51.38	51.38	1.14%	426,691
Oct 15, 2026	49.78	51.29	48.98	50.80	50.80	2.46%	392,812
Oct 14, 2026	49.37	49.64	48.64	49.58	49.58	0.36%	324,614
Oct 13, 2026	48.72	49.45	47.49	49.40	49.40	1.81%	209,113
Oct 12, 2026	48.81	49.39	48.06	48.52	48.52	-0.43%	234,223
Oct 9, 2026	48.89	49.99	48.28	48.73	48.73	-2.03%	320,248
Oct 8, 2026	48.45	50.06	48.18	49.74	49.74	3.13%	468,574
Oct 7, 2026	47.48	48.95	46.31	48.23	48.23	3.90%	361,005
Oct 6, 2026	47.87	47.87	45.91	46.42	46.42	-2.40%	280,871
Oct 5, 2026	46.09	47.94	45.66	47.56	47.56	2.32%	454,205
Oct 2, 2026	48.81	48.81	46.22	46.48	46.48	-4.42%	459,865
Oct 1, 2026	46.50	49.45	46.08	48.63	48.63	4.38%	444,976
Sep 30, 2026	46.89	47.78	46.07	46.59	46.59	0.15%	630,580
Sep 29, 2026	46.57	46.95	46.06	46.52	46.52	-0.83%	461,323
Sep 28, 2026	47.38	47.89	46.51	46.91	46.91	-1.92%	489,455
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