Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	37.13	37.43	35.91	36.60	36.60	-2.87%	725,738
Jun 11, 2026	36.75	38.00	35.77	37.68	37.68	1.84%	487,450
Jun 10, 2026	37.13	38.30	36.73	37.00	37.00	-0.72%	793,613
Jun 9, 2026	34.53	37.31	34.28	37.27	37.27	7.34%	697,737
Jun 8, 2026	35.21	36.03	34.40	34.72	34.72	-1.87%	726,040
Jun 5, 2026	36.31	37.06	34.73	35.38	35.38	5.71%	827,439
Jun 4, 2026	33.70	34.79	33.28	33.47	33.47	1.42%	663,761
Jun 3, 2026	35.24	35.24	33.23	33.60	33.00	-6.28%	1,034,660
Jun 2, 2026	35.66	37.24	35.29	35.85	35.21	-2.50%	538,870
Jun 1, 2026	35.08	37.35	35.08	36.77	36.11	6.67%	785,155
May 29, 2026	34.49	35.14	33.98	34.47	33.85	1.23%	711,748
May 28, 2026	33.12	34.79	32.59	34.05	33.44	3.34%	986,772
May 27, 2026	32.03	33.40	31.37	32.95	32.36	4.01%	972,598
May 26, 2026	31.59	31.75	30.68	31.68	31.11	-1.28%	572,194
May 22, 2026	30.87	32.21	30.74	32.09	31.52	3.99%	435,482
May 21, 2026	31.30	31.48	30.00	30.86	30.31	-2.37%	383,418
May 20, 2026	30.79	31.72	29.96	31.61	31.05	0.48%	407,980
May 19, 2026	31.51	33.45	31.10	31.46	30.90	0.03%	856,914
May 18, 2026	30.01	32.71	30.01	31.45	30.89	4.04%	601,369
May 15, 2026	29.09	30.63	29.01	30.23	29.69	4.49%	492,353
May 14, 2026	29.17	29.90	28.48	28.93	28.41	-0.89%	386,755
May 13, 2026	30.97	31.20	28.04	29.19	28.67	-7.54%	502,976
May 12, 2026	33.00	33.36	31.40	31.57	31.01	-2.65%	553,244
May 11, 2026	32.74	33.42	31.71	32.43	31.85	-0.49%	497,329
May 8, 2026	32.35	32.61	30.97	32.59	32.01	-0.31%	606,807
May 7, 2026	30.86	33.07	30.79	32.69	32.11	13.70%	991,989
May 6, 2026	28.06	29.14	27.68	28.75	28.24	0.59%	824,047
May 5, 2026	29.45	30.50	27.88	28.58	28.07	-3.28%	860,273
May 4, 2026	28.66	30.91	28.45	29.55	29.02	3.58%	1,257,889
May 1, 2026	33.03	33.80	27.83	28.53	28.02	-19.79%	2,035,833
Apr 30, 2026	34.79	36.25	32.74	35.57	34.93	-4.41%	934,859
Apr 29, 2026	35.71	37.70	35.25	37.21	36.55	5.56%	1,200,033
Apr 28, 2026	33.42	35.62	33.29	35.25	34.62	4.75%	794,866
Apr 27, 2026	32.85	34.15	32.27	33.65	33.05	2.69%	819,936
Apr 24, 2026	32.25	33.00	31.61	32.77	32.18	1.74%	507,441
Apr 23, 2026	31.89	32.33	31.22	32.21	31.63	-0.56%	767,523
Apr 22, 2026	31.80	32.46	31.47	32.39	31.81	1.73%	570,766
Apr 21, 2026	31.54	33.24	31.54	31.84	31.27	1.34%	733,699
Apr 20, 2026	29.07	31.88	28.79	31.42	30.86	8.72%	711,040
Apr 17, 2026	28.69	29.19	28.11	28.90	28.38	0.77%	844,960
Apr 16, 2026	28.16	28.82	27.00	28.68	28.17	3.39%	1,394,325
Apr 15, 2026	27.92	28.53	27.53	27.74	27.24	0.54%	1,012,208
Apr 14, 2026	27.92	28.52	27.19	27.59	27.10	-0.93%	707,460
Apr 13, 2026	25.03	28.41	24.87	27.85	27.35	11.27%	1,192,501
Apr 10, 2026	25.89	26.20	24.64	25.03	24.58	-3.40%	524,577
Apr 9, 2026	25.66	25.94	24.92	25.91	25.45	-0.58%	774,993
Apr 8, 2026	28.36	28.36	26.03	26.06	25.59	-6.29%	2,138,575
Apr 7, 2026	28.10	28.32	27.44	27.81	27.31	-0.57%	783,278
Apr 6, 2026	29.04	29.36	27.96	27.97	27.47	-4.67%	1,118,372
Apr 2, 2026	27.20	29.37	26.61	29.34	28.82	8.51%	845,856