Insperity, Inc. - NSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	49.74	49.01	49.01	49.74	48.59	486,200
September 26, 2025	49.5	49.44	49.44	49.83	48.99	543,400
September 25, 2025	51	49.31	49.31	51.45	49.25	542,605
September 24, 2025	50.6	50.87	50.87	51.64	50.28	475,700
September 23, 2025	51.8	50.54	50.54	52.35	50.31	457,000
September 22, 2025	50.09	51.36	51.36	51.4	49.55	457,900
September 19, 2025	51.63	50.38	50.38	51.67	50.27	1.44M
September 18, 2025	51.63	51.49	51.49	52.46	51.1	403,326
September 17, 2025	52	51.33	51.33	54.56	51.25	599,010
September 16, 2025	52.07	51.76	51.76	52.55	51.38	473,202
September 15, 2025	53.25	52.01	52.01	53.25	51.72	762,606
September 12, 2025	54.01	52.93	52.93	54.11	52.91	332,000
September 11, 2025	51.68	54.12	54.12	54.25	51.44	688,900
September 10, 2025	52.85	51.15	51.15	53.41	50.75	668,484
September 09, 2025	53.92	53.47	53.47	53.92	52.98	516,533
September 08, 2025	54	53.2	53.2	54	51.63	661,715
September 05, 2025	55.53	54	54	57.22	53.35	751,000
September 04, 2025	54.67	55.62	55.62	55.85	54.16	383,403
September 03, 2025	54.3	55.27	54.67	55.43	54.12	416,635
September 02, 2025	55	54.43	53.84	55.26	54.16	523,367
August 29, 2025	54.65	55.22	54.62	55.79	54.34	344,500
August 28, 2025	55.38	54.39	53.8	55.66	53.72	428,607
August 27, 2025	53.62	55.05	55.05	55.33	53.47	395,829
August 26, 2025	55.28	53.62	53.62	56.11	53.61	379,987
August 25, 2025	55.55	55.46	55.46	56.05	54.68	394,400
August 22, 2025	54.15	55.6	55.6	55.99	53.92	759,900
August 21, 2025	53.82	53.8	53.8	54.43	52.56	397,128
August 20, 2025	55.12	54.19	54.19	55.74	54.16	514,149
August 19, 2025	52.89	55.06	55.06	55.38	52.89	998,017
August 18, 2025	51.33	52.9	52.9	53.62	51.06	565,980
August 15, 2025	52.61	51.12	51.12	52.86	50	425,147
August 14, 2025	52.25	52.28	52.28	52.82	51.49	615,700
August 13, 2025	49.83	52.61	52.61	52.72	49.82	932,274
August 12, 2025	50.16	50.12	50.12	51.2	49.37	595,441
August 11, 2025	53.24	49.85	49.85	53.53	49.74	668,003
August 08, 2025	52.63	53.47	53.47	53.95	51.7	790,016
August 07, 2025	53.86	52.24	52.24	54.28	51.54	945,258
August 06, 2025	50.7	50.5	50.5	51.01	49.41	891,876
August 05, 2025	48.47	50.66	50.66	50.66	47.33	1.83M
August 04, 2025	45.51	48.27	48.27	48.43	44.14	1.7M
August 01, 2025	55.85	45.07	45.07	57.41	45.07	2.28M
July 31, 2025	59.82	59.58	59.58	60.5	58.88	766,368
July 30, 2025	61.15	60.19	60.19	61.38	60.15	600,018
July 29, 2025	61.31	61.13	61.13	61.46	60.5	452,100
July 28, 2025	60.59	61.42	61.42	61.65	59.63	398,900
July 25, 2025	59.81	60.37	60.37	60.79	59.15	448,920
July 24, 2025	59.24	59.44	59.44	60.29	59.1	394,116
July 23, 2025	60	59.68	59.68	60	59	362,200
July 22, 2025	57.55	59.44	59.44	59.8	57.33	304,531
July 21, 2025	56.81	57.26	57.26	57.3	56.36	422,442
July 18, 2025	57.6	56.64	56.64	57.99	56.41	283,100
July 17, 2025	56.68	57.63	57.63	57.97	56.68	461,240
July 16, 2025	57.77	56.87	56.87	58.21	56.41	282,200
July 15, 2025	58.78	57.6	57.6	59.01	57.59	439,000
July 14, 2025	58.13	58.4	58.4	58.59	57.59	373,200
July 11, 2025	59.79	58.45	58.45	60.13	58.28	265,300
July 10, 2025	60.76	60.49	60.49	61.54	60.35	318,724
July 09, 2025	61.34	60.55	60.55	61.75	59.9	270,900
July 08, 2025	60.24	61.41	61.41	62.34	60.05	410,765
July 07, 2025	61.17	60.25	60.25	62	60.07	474,900

Insperity, Inc. (NSP) NYSE