Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	28.66	30.91	28.45	29.55	29.55	3.58%	1,257,644
May 1, 2026	33.03	33.80	27.83	28.53	28.53	-19.79%	2,032,636
Apr 30, 2026	34.79	36.25	32.74	35.57	35.57	-4.41%	934,844
Apr 29, 2026	35.71	37.70	35.25	37.21	37.21	5.56%	1,199,960
Apr 28, 2026	33.42	35.62	33.29	35.25	35.25	4.75%	794,770
Apr 27, 2026	32.85	34.15	32.27	33.65	33.65	2.69%	819,936
Apr 24, 2026	32.25	33.00	31.61	32.77	32.77	1.74%	506,891
Apr 23, 2026	31.89	32.33	31.22	32.21	32.21	-0.56%	767,278
Apr 22, 2026	31.80	32.46	31.47	32.39	32.39	1.73%	570,727
Apr 21, 2026	31.54	33.24	31.54	31.84	31.84	1.34%	505,486
Apr 20, 2026	29.07	31.88	28.79	31.42	31.42	8.72%	710,981
Apr 17, 2026	28.69	29.19	28.11	28.90	28.90	0.77%	844,957
Apr 16, 2026	28.16	28.82	27.00	28.68	28.68	3.39%	1,393,989
Apr 15, 2026	27.92	28.53	27.53	27.74	27.74	0.54%	1,012,208
Apr 14, 2026	27.92	28.52	27.19	27.59	27.59	-0.93%	707,460
Apr 13, 2026	25.03	28.41	24.87	27.85	27.85	11.27%	1,192,499
Apr 10, 2026	25.89	26.20	24.64	25.03	25.03	-3.40%	524,567
Apr 9, 2026	25.66	25.94	24.92	25.91	25.91	-0.58%	774,982
Apr 8, 2026	28.36	28.36	26.03	26.06	26.06	-6.29%	2,138,261
Apr 7, 2026	28.10	28.32	27.44	27.81	27.81	-0.57%	783,247
Apr 6, 2026	29.04	29.36	27.96	27.97	27.97	-4.67%	1,118,362
Apr 2, 2026	27.20	29.37	26.61	29.34	29.34	8.51%	845,854
Apr 1, 2026	27.05	27.31	25.57	27.04	27.04	-	544,113
Mar 31, 2026	27.78	27.78	26.82	27.04	27.04	-1.82%	570,484
Mar 30, 2026	26.78	27.72	26.50	27.54	27.54	3.96%	853,710
Mar 27, 2026	26.59	26.59	25.40	26.49	26.49	-1.23%	689,693
Mar 26, 2026	25.95	27.95	25.88	26.82	26.82	2.92%	816,697
Mar 25, 2026	26.94	27.31	24.70	26.06	26.06	-1.81%	833,643
Mar 24, 2026	25.67	26.83	25.22	26.54	26.54	0.80%	1,187,251
Mar 23, 2026	24.85	26.39	23.67	26.33	26.33	7.60%	1,267,074
Mar 20, 2026	24.79	25.65	24.30	24.47	24.47	7.70%	3,580,004
Mar 19, 2026	23.00	24.35	22.31	22.72	22.72	-1.56%	1,203,992
Mar 18, 2026	22.98	23.63	22.15	23.08	23.08	-1.83%	1,393,393
Mar 17, 2026	21.91	24.51	21.91	23.51	23.51	8.24%	1,596,815
Mar 16, 2026	20.79	21.72	20.32	21.72	21.72	7.63%	1,758,409
Mar 13, 2026	20.55	21.11	20.09	20.18	20.18	-1.80%	1,235,129
Mar 12, 2026	20.81	21.71	20.34	20.55	20.55	3.27%	1,538,709
Mar 11, 2026	19.93	20.47	18.57	19.90	19.90	-0.40%	1,131,596
Mar 10, 2026	21.80	21.98	19.60	19.98	19.98	-8.93%	1,321,016
Mar 9, 2026	21.96	22.22	20.65	21.94	21.94	-1.44%	1,386,491
Mar 6, 2026	20.92	22.39	20.62	22.26	22.26	1.69%	1,244,132
Mar 5, 2026	21.33	22.71	21.27	21.89	21.29	2.24%	1,044,200
Mar 4, 2026	21.26	21.97	20.89	21.41	20.82	0.19%	1,069,097
Mar 3, 2026	20.90	21.51	20.42	21.37	20.78	1.14%	891,812
Mar 2, 2026	21.63	22.35	20.60	21.13	20.55	-4.86%	901,557
Feb 27, 2026	22.38	22.43	21.26	22.21	21.60	-3.18%	913,417
Feb 26, 2026	22.53	23.46	22.33	22.94	22.31	2.59%	1,028,166
Feb 25, 2026	22.35	22.82	21.79	22.36	21.75	1.04%	1,094,477
Feb 24, 2026	21.43	22.70	20.89	22.13	21.52	5.43%	1,862,513
Feb 23, 2026	23.06	23.20	20.98	20.99	20.41	-9.91%	1,289,693