Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	30.87	32.21	30.74	32.09	32.09	3.99%	435,482
May 21, 2026	31.30	31.48	30.00	30.86	30.86	-2.37%	383,418
May 20, 2026	30.79	31.72	29.96	31.61	31.61	0.48%	407,879
May 19, 2026	31.51	33.45	31.10	31.46	31.46	0.03%	775,530
May 18, 2026	30.01	32.71	30.01	31.45	31.45	4.04%	568,811
May 15, 2026	29.09	30.63	29.01	30.23	30.23	4.49%	492,353
May 14, 2026	29.17	29.90	28.48	28.93	28.93	-0.89%	386,755
May 13, 2026	30.97	31.20	28.04	29.19	29.19	-7.54%	502,976
May 12, 2026	33.00	33.36	31.40	31.57	31.57	-2.65%	553,244
May 11, 2026	32.74	33.42	31.71	32.43	32.43	-0.49%	497,329
May 8, 2026	32.35	32.61	30.97	32.59	32.59	-0.31%	606,807
May 7, 2026	30.86	33.07	30.79	32.69	32.69	13.70%	991,989
May 6, 2026	28.06	29.14	27.68	28.75	28.75	0.59%	824,047
May 5, 2026	29.45	30.50	27.88	28.58	28.58	-3.28%	860,273
May 4, 2026	28.66	30.91	28.45	29.55	29.55	3.58%	1,257,889
May 1, 2026	33.03	33.80	27.83	28.53	28.53	-19.79%	2,035,833
Apr 30, 2026	34.79	36.25	32.74	35.57	35.57	-4.41%	934,859
Apr 29, 2026	35.71	37.70	35.25	37.21	37.21	5.56%	1,200,033
Apr 28, 2026	33.42	35.62	33.29	35.25	35.25	4.75%	794,866
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%	507,441
Apr 23, 2026	31.89	32.33	31.22	32.21	32.21	-0.56%	767,523
Apr 22, 2026	31.80	32.46	31.47	32.39	32.39	1.73%	570,766
Apr 21, 2026	31.54	33.24	31.54	31.84	31.84	1.34%	733,699
Apr 20, 2026	29.07	31.88	28.79	31.42	31.42	8.72%	711,040
Apr 17, 2026	28.69	29.19	28.11	28.90	28.90	0.77%	844,960
Apr 16, 2026	28.16	28.82	27.00	28.68	28.68	3.39%	1,394,325
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%	1,192,501
Apr 10, 2026	25.89	26.20	24.64	25.03	25.03	-3.40%	524,577
Apr 9, 2026	25.66	25.94	24.92	25.91	25.91	-0.58%	774,993
Apr 8, 2026	28.36	28.36	26.03	26.06	26.06	-6.29%	2,138,575
Apr 7, 2026	28.10	28.32	27.44	27.81	27.81	-0.57%	783,278
Apr 6, 2026	29.04	29.36	27.96	27.97	27.97	-4.67%	1,118,372
Apr 2, 2026	27.20	29.37	26.61	29.34	29.34	8.51%	845,856
Apr 1, 2026	27.05	27.31	25.57	27.04	27.04	-	544,115
Mar 31, 2026	27.78	27.78	26.82	27.04	27.04	-1.82%	570,492
Mar 30, 2026	26.78	27.72	26.50	27.54	27.54	3.96%	856,368
Mar 27, 2026	26.59	26.59	25.40	26.49	26.49	-1.23%	689,712
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%	833,664
Mar 24, 2026	25.67	26.83	25.22	26.54	26.54	0.80%	1,187,370
Mar 23, 2026	24.85	26.39	23.67	26.33	26.33	7.60%	1,267,349
Mar 20, 2026	24.79	25.65	24.30	24.47	24.47	7.70%	3,587,233
Mar 19, 2026	23.00	24.35	22.31	22.72	22.72	-1.56%	1,235,140
Mar 18, 2026	22.98	23.63	22.15	23.08	23.08	-1.83%	1,393,488
Mar 17, 2026	21.91	24.51	21.91	23.51	23.51	8.24%	1,597,382
Mar 16, 2026	20.79	21.72	20.32	21.72	21.72	7.63%	1,758,500
Mar 13, 2026	20.55	21.11	20.09	20.18	20.18	-1.80%	1,236,130