Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	44.03	45.66	42.95	45.37	45.37	2.95%	601,255
Jul 1, 2026	42.05	45.20	40.68	44.07	44.07	6.68%	689,558
Jun 30, 2026	40.47	42.86	40.47	41.31	41.31	-3.03%	390,019
Jun 29, 2026	41.78	42.90	40.75	42.60	42.60	2.80%	630,821
Jun 26, 2026	38.54	41.50	38.25	41.44	41.44	7.89%	1,211,481
Jun 25, 2026	37.81	39.75	37.39	38.41	38.41	0.79%	423,752
Jun 24, 2026	36.09	38.40	36.09	38.11	38.11	2.89%	658,661
Jun 23, 2026	34.48	37.36	34.16	37.04	37.04	8.59%	564,559
Jun 22, 2026	35.83	35.83	33.10	34.11	34.11	-5.83%	908,468
Jun 18, 2026	37.33	37.42	34.98	36.22	36.22	-2.74%	2,067,640
Jun 17, 2026	34.99	39.18	34.99	37.24	37.24	6.55%	1,182,103
Jun 16, 2026	36.46	37.00	33.50	34.95	34.95	-3.51%	746,151
Jun 15, 2026	35.62	36.97	35.12	36.22	36.22	-1.04%	633,446
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