Insperity, Inc. (NSP)
NYSE: NSP · Real-Time Price · USD
50.75
-1.53 (-2.93%)
Aug 15, 2025, 10:30 AM - Market open
Insperity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 52.61 | 52.86 | 51.03 | 50.65 | - | -3.12% | 47,303 |
| Aug 14, 2025 | 52.25 | 52.82 | 51.49 | 52.28 | 52.28 | -0.63% | 615,680 |
| Aug 13, 2025 | 49.83 | 52.72 | 49.82 | 52.61 | 52.61 | 4.97% | 932,274 |
| Aug 12, 2025 | 50.16 | 51.20 | 49.37 | 50.12 | 50.12 | 0.54% | 595,441 |
| Aug 11, 2025 | 53.24 | 53.53 | 49.74 | 49.85 | 49.85 | -6.77% | 668,003 |
| Aug 8, 2025 | 52.63 | 53.95 | 51.70 | 53.47 | 53.47 | 2.35% | 790,016 |
| Aug 7, 2025 | 53.86 | 54.28 | 51.54 | 52.24 | 52.24 | 3.45% | 945,258 |
| Aug 6, 2025 | 50.70 | 51.01 | 49.41 | 50.50 | 50.50 | -0.32% | 891,876 |
| Aug 5, 2025 | 48.47 | 50.66 | 47.33 | 50.66 | 50.66 | 4.95% | 1,827,040 |
| Aug 4, 2025 | 45.51 | 48.43 | 44.14 | 48.27 | 48.27 | 7.10% | 1,704,121 |
| Aug 1, 2025 | 55.85 | 57.41 | 45.07 | 45.07 | 45.07 | -24.35% | 2,277,552 |
| Jul 31, 2025 | 59.82 | 60.50 | 58.88 | 59.58 | 59.58 | -1.01% | 766,428 |
| Jul 30, 2025 | 61.15 | 61.38 | 60.15 | 60.19 | 60.19 | -1.54% | 600,018 |
| Jul 29, 2025 | 61.31 | 61.46 | 60.50 | 61.13 | 61.13 | -0.47% | 452,095 |
| Jul 28, 2025 | 60.59 | 61.65 | 59.63 | 61.42 | 61.42 | 1.74% | 398,886 |
| Jul 25, 2025 | 59.81 | 60.79 | 59.15 | 60.37 | 60.37 | 1.56% | 448,920 |
| Jul 24, 2025 | 59.24 | 60.29 | 59.10 | 59.44 | 59.44 | -0.40% | 394,116 |
| Jul 23, 2025 | 60.00 | 60.00 | 59.00 | 59.68 | 59.68 | 0.40% | 362,173 |
| Jul 22, 2025 | 57.55 | 59.80 | 57.33 | 59.44 | 59.44 | 3.81% | 304,531 |
| Jul 21, 2025 | 56.81 | 57.30 | 56.36 | 57.26 | 57.26 | 1.09% | 422,442 |
| Jul 18, 2025 | 57.60 | 57.99 | 56.41 | 56.64 | 56.64 | -1.72% | 283,056 |
| Jul 17, 2025 | 56.68 | 57.97 | 56.68 | 57.63 | 57.63 | 1.34% | 461,240 |
| Jul 16, 2025 | 57.77 | 58.21 | 56.41 | 56.87 | 56.87 | -1.27% | 282,163 |
| Jul 15, 2025 | 58.78 | 59.01 | 57.59 | 57.60 | 57.60 | -1.37% | 438,976 |
| Jul 14, 2025 | 58.13 | 58.59 | 57.59 | 58.40 | 58.40 | -0.09% | 373,174 |
| Jul 11, 2025 | 59.79 | 60.13 | 58.28 | 58.45 | 58.45 | -3.37% | 265,278 |
| Jul 10, 2025 | 60.45 | 61.54 | 60.20 | 60.49 | 60.49 | -0.10% | 326,846 |
| Jul 9, 2025 | 61.34 | 61.75 | 59.90 | 60.55 | 60.55 | -1.40% | 270,891 |
| Jul 8, 2025 | 60.24 | 62.34 | 60.05 | 61.41 | 61.41 | 1.93% | 410,765 |
| Jul 7, 2025 | 61.17 | 62.00 | 60.07 | 60.25 | 60.25 | -1.81% | 474,899 |
| Jul 3, 2025 | 62.17 | 62.53 | 61.27 | 61.36 | 61.36 | -0.52% | 266,133 |
| Jul 2, 2025 | 62.19 | 62.29 | 60.96 | 61.68 | 61.68 | -0.61% | 518,566 |
| Jul 1, 2025 | 59.84 | 63.30 | 59.46 | 62.06 | 62.06 | 3.23% | 561,240 |
| Jun 30, 2025 | 59.49 | 60.23 | 58.89 | 60.12 | 60.12 | 1.45% | 599,638 |
| Jun 27, 2025 | 59.23 | 60.33 | 58.84 | 59.26 | 59.26 | 0.77% | 635,406 |
| Jun 26, 2025 | 58.89 | 59.34 | 58.33 | 58.81 | 58.81 | 0.44% | 422,916 |
| Jun 25, 2025 | 59.88 | 59.93 | 57.87 | 58.55 | 58.55 | -2.50% | 671,974 |
| Jun 24, 2025 | 60.24 | 60.44 | 59.54 | 60.05 | 60.05 | 0.07% | 425,976 |
| Jun 23, 2025 | 59.65 | 60.35 | 58.97 | 60.01 | 60.01 | 0.74% | 460,391 |
| Jun 20, 2025 | 60.46 | 60.94 | 59.09 | 59.57 | 59.57 | -1.05% | 859,567 |
| Jun 18, 2025 | 60.62 | 61.70 | 60.14 | 60.20 | 60.20 | -0.79% | 299,445 |
| Jun 17, 2025 | 60.04 | 61.89 | 60.04 | 60.68 | 60.68 | 0.50% | 466,375 |
| Jun 16, 2025 | 61.12 | 61.43 | 59.76 | 60.38 | 60.38 | -0.25% | 571,402 |
| Jun 13, 2025 | 60.16 | 61.54 | 59.79 | 60.53 | 60.53 | -1.37% | 483,690 |
| Jun 12, 2025 | 60.63 | 61.57 | 59.63 | 61.37 | 61.37 | 0.11% | 396,768 |
| Jun 11, 2025 | 62.73 | 63.09 | 60.60 | 61.30 | 61.30 | -2.03% | 473,336 |
| Jun 10, 2025 | 63.15 | 64.12 | 62.29 | 62.57 | 62.57 | -0.38% | 318,613 |
| Jun 9, 2025 | 63.31 | 63.75 | 62.30 | 62.81 | 62.81 | 0.05% | 447,168 |
| Jun 6, 2025 | 63.96 | 64.01 | 62.06 | 62.78 | 62.78 | -1.32% | 428,246 |
| Jun 5, 2025 | 64.22 | 64.22 | 63.10 | 63.62 | 63.02 | -0.25% | 401,538 |