Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	50.53	51.24	50.53	51.24	-	-1.84%	3,657
Aug 14, 2026	54.28	54.28	51.65	52.20	52.20	-2.92%	269,316
Aug 13, 2026	50.90	54.09	50.32	53.77	53.77	6.71%	373,109
Aug 12, 2026	52.93	52.93	49.20	50.39	50.39	-0.59%	622,456
Aug 11, 2026	50.75	51.47	50.01	50.69	50.69	-1.03%	323,252
Aug 10, 2026	51.80	53.06	51.20	51.22	51.22	-2.48%	396,016
Aug 7, 2026	51.25	54.00	50.59	52.52	52.52	2.46%	598,670
Aug 6, 2026	50.58	51.41	48.81	51.26	51.26	0.27%	515,101
Aug 5, 2026	52.94	52.94	50.68	51.12	51.12	-3.49%	539,289
Aug 4, 2026	53.67	53.69	51.34	52.97	52.97	-1.23%	463,703
Aug 3, 2026	51.56	54.09	50.42	53.63	53.63	5.97%	953,426
Jul 31, 2026	53.46	53.46	48.78	50.61	50.61	-6.33%	917,347
Jul 30, 2026	55.57	55.60	50.75	54.03	54.03	1.60%	1,453,062
Jul 29, 2026	53.47	55.90	52.57	53.18	53.18	1.14%	925,134
Jul 28, 2026	51.43	52.92	51.43	52.58	52.58	4.64%	597,328
Jul 27, 2026	48.83	51.04	48.83	50.25	50.25	3.93%	614,379
Jul 24, 2026	47.91	49.45	47.54	48.35	48.35	0.77%	485,472
Jul 23, 2026	49.38	49.52	47.76	47.98	47.98	-1.62%	525,759
Jul 22, 2026	52.33	52.33	47.84	48.77	48.77	-4.58%	658,121
Jul 21, 2026	50.61	52.11	50.00	51.11	51.11	-1.14%	730,284
Jul 20, 2026	48.89	51.71	48.46	51.70	51.70	4.34%	601,293
Jul 17, 2026	49.93	50.55	48.13	49.55	49.55	0.14%	538,474
Jul 16, 2026	49.05	50.55	48.46	49.48	49.48	3.69%	678,347
Jul 15, 2026	47.79	48.92	46.96	47.72	47.72	0.46%	631,601
Jul 14, 2026	46.97	48.31	45.62	47.50	47.50	-1.84%	1,027,331
Jul 13, 2026	46.55	49.17	46.55	48.39	48.39	6.33%	965,763
Jul 10, 2026	45.04	45.61	43.82	45.51	45.51	2.57%	288,197
Jul 9, 2026	43.02	44.49	42.10	44.37	44.37	1.07%	247,400
Jul 8, 2026	45.08	45.14	43.70	43.90	43.90	-3.62%	351,084
Jul 7, 2026	45.16	46.80	44.39	45.55	45.55	2.96%	654,358
Jul 6, 2026	44.51	44.84	43.35	44.24	44.24	-2.49%	445,761
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