Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.93	36.18	35.01	35.14	35.14	-2.23%	1,121,994
Dec 4, 2025	36.14	36.32	35.47	35.94	35.94	-0.08%	617,841
Dec 3, 2025	34.70	35.99	34.43	35.97	35.97	3.87%	1,245,663
Dec 2, 2025	35.50	35.50	34.27	34.63	34.63	-1.95%	537,695
Dec 1, 2025	35.20	35.98	35.04	35.32	35.32	-0.14%	755,890
Nov 28, 2025	35.37	35.69	35.04	35.37	35.37	-0.23%	244,545
Nov 26, 2025	35.45	35.96	35.13	35.45	35.45	-0.25%	522,256
Nov 25, 2025	33.88	35.82	33.85	35.54	35.54	4.53%	761,675
Nov 24, 2025	34.11	34.18	33.07	34.00	34.00	-1.33%	809,348
Nov 21, 2025	32.80	34.56	32.49	34.46	34.46	6.19%	1,629,161
Nov 20, 2025	31.71	32.52	31.24	32.45	32.45	2.40%	2,072,260
Nov 19, 2025	32.04	32.04	31.19	31.69	31.69	-1.09%	541,013
Nov 18, 2025	31.80	32.30	31.00	32.04	32.04	0.25%	875,771
Nov 17, 2025	32.40	33.29	31.90	31.96	31.96	-2.14%	655,797
Nov 14, 2025	33.08	33.72	32.47	32.66	32.66	-1.77%	546,850
Nov 13, 2025	33.63	34.58	33.06	33.25	33.25	-1.25%	592,401
Nov 12, 2025	34.34	35.12	33.62	33.67	33.67	-1.61%	764,123
Nov 11, 2025	33.36	34.25	32.65	34.22	34.22	4.23%	897,908
Nov 10, 2025	34.16	34.21	32.62	32.83	32.83	-3.04%	809,332
Nov 7, 2025	34.19	34.90	33.57	33.86	33.86	-0.65%	793,203
Nov 6, 2025	35.83	36.49	33.43	34.08	34.08	-5.52%	1,141,620
Nov 5, 2025	37.07	37.57	35.18	36.07	36.07	-2.59%	1,633,970
Nov 4, 2025	35.72	40.17	33.00	37.03	37.03	-17.88%	2,949,853
Nov 3, 2025	44.03	46.68	43.03	45.09	45.09	2.20%	2,061,187
Oct 31, 2025	42.72	44.35	42.51	44.12	44.12	2.65%	912,277
Oct 30, 2025	42.11	43.59	42.11	42.98	42.98	1.13%	654,252
Oct 29, 2025	45.27	45.56	42.36	42.50	42.50	-7.16%	609,499
Oct 28, 2025	45.34	45.83	44.92	45.78	45.78	0.53%	531,389
Oct 27, 2025	46.28	46.68	44.95	45.54	45.54	-0.98%	499,261
Oct 24, 2025	46.73	46.75	45.79	45.99	45.99	-0.80%	433,595
Oct 23, 2025	47.50	47.50	45.49	46.36	46.36	-2.03%	502,564
Oct 22, 2025	47.89	48.50	47.16	47.32	47.32	-1.21%	511,605
Oct 21, 2025	47.47	48.38	47.23	47.90	47.90	0.71%	378,501
Oct 20, 2025	47.21	48.35	47.19	47.56	47.56	0.96%	389,528
Oct 17, 2025	47.33	47.80	46.69	47.11	47.11	-0.44%	406,829
Oct 16, 2025	46.33	47.75	45.48	47.32	47.32	1.98%	942,475
Oct 15, 2025	47.25	47.66	46.38	46.40	46.40	-1.32%	453,406
Oct 14, 2025	45.61	47.23	45.61	47.02	47.02	0.81%	403,446
Oct 13, 2025	46.20	46.95	45.95	46.64	46.64	1.83%	591,792
Oct 10, 2025	47.50	47.82	45.41	45.80	45.80	-3.03%	497,806
Oct 9, 2025	47.73	47.75	46.99	47.23	47.23	-1.17%	395,077
Oct 8, 2025	48.59	48.82	47.12	47.79	47.79	-1.40%	471,724
Oct 7, 2025	49.20	49.46	48.24	48.47	48.47	-1.12%	383,813
Oct 6, 2025	49.70	49.86	48.80	49.02	49.02	-0.65%	585,740
Oct 3, 2025	48.99	50.09	48.64	49.34	49.34	0.71%	567,907
Oct 2, 2025	49.28	49.82	48.38	48.99	48.99	-0.73%	373,837
Oct 1, 2025	48.75	49.52	47.99	49.35	49.35	0.30%	475,099
Sep 30, 2025	48.70	49.24	48.17	49.20	49.20	0.39%	616,627
Sep 29, 2025	49.74	49.74	48.59	49.01	49.01	-0.87%	486,158
Sep 26, 2025	49.50	49.83	48.99	49.44	49.44	0.26%	543,385