Insperity, Inc. (NSP) NYSE

Currency In USD

NSP Historical Return

If you invested $1000 in Insperity, Inc. (NSP) 10 years ago, it would be worth $1,906.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $602.21, while $1000 invested 1 year ago would be worth $1,108.9. This corresponds to total returns of 90.69%, -39.78%, 10.89%, respectively, with annualized returns of 6.66%, -9.64%, 10.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NSP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	53.46	50.61	50.61	53.46	48.78	917,347
July 30, 2026	55.57	54.03	54.03	55.6	50.75	1.47M
July 29, 2026	53.47	53.18	53.18	55.9	52.57	925,454
July 28, 2026	51.43	52.58	52.58	52.92	51.43	644,709
July 27, 2026	48.83	50.25	50.25	51.04	48.83	614,390
July 23, 2026	49.38	47.98	47.98	49.52	47.76	541,418
July 22, 2026	52.33	48.77	48.77	52.33	47.84	658,121
July 21, 2026	50.61	51.11	51.11	52.11	50	730,284
July 20, 2026	48.89	51.7	51.7	51.71	48.46	601,313
July 17, 2026	49.93	49.55	49.55	50.55	48.13	546,023
July 16, 2026	49.05	49.48	49.48	50.55	48.46	679,424
July 15, 2026	47.79	47.72	47.72	48.92	46.96	720,781
July 14, 2026	46.97	47.5	47.5	48.31	45.62	1.18M
July 13, 2026	46.55	48.39	48.39	49.17	46.55	967,060
July 10, 2026	45.04	45.51	45.51	45.61	43.82	288,786
July 09, 2026	43.02	44.37	44.37	44.49	42.1	247,400
July 08, 2026	45.08	43.9	43.9	45.14	43.7	351,085
July 07, 2026	45.16	45.55	45.55	46.8	44.39	654,368
July 06, 2026	44.51	44.24	44.24	44.84	43.35	445,761
July 02, 2026	44.03	45.37	45.37	45.66	42.95	601,260
July 01, 2026	42.05	44.07	44.07	45.2	40.68	690,078
June 30, 2026	40.47	41.31	41.31	42.86	40.47	463,165
June 29, 2026	41.78	42.6	42.6	42.9	40.75	973,431
June 26, 2026	38.54	41.44	41.44	41.5	38.25	1.23M
June 25, 2026	37.81	38.41	38.41	39.75	37.39	506,816
June 24, 2026	36.09	38.11	38.11	38.4	36.09	658,661
June 23, 2026	34.48	37.04	37.04	37.36	34.16	650,334
June 22, 2026	35.83	34.11	34.11	35.83	33.1	908,482
June 18, 2026	37.33	36.22	36.22	37.42	34.98	2.13M
June 17, 2026	34.99	37.24	37.24	39.17	34.99	1.25M
June 16, 2026	36.46	34.95	34.95	37	33.5	746,211
June 15, 2026	35.62	36.22	36.22	36.97	35.12	652,128
June 12, 2026	37.13	36.6	36.6	37.43	35.91	725,742
June 11, 2026	36.75	37.68	37.68	38	35.77	505,477
June 10, 2026	37.13	37	37	38.3	36.73	812,768
June 09, 2026	34.53	37.27	37.27	37.31	34.28	697,737
June 08, 2026	35.21	34.72	34.72	36.03	34.4	726,040
June 05, 2026	36.31	35.38	35.38	37.06	34.73	827,455
June 04, 2026	33.7	33.47	33.47	34.79	33.28	667,702
June 03, 2026	35.24	33.6	33.6	35.24	33.24	1.02M
June 02, 2026	35.66	35.85	35.85	37.24	35.29	538,089
June 01, 2026	35.08	36.77	36.77	37.35	35.08	785,114
May 29, 2026	34.49	34.47	34.47	35.14	33.98	711,549
May 28, 2026	33.12	34.05	34.05	34.79	32.59	832,123
May 27, 2026	32.03	32.95	32.95	33.4	31.37	948,766
May 26, 2026	31.59	31.68	31.68	31.75	30.89	397,174
May 22, 2026	30.87	32.09	32.09	32.21	30.74	332,485
May 21, 2026	31.3	30.86	30.86	31.48	30	383,418
May 20, 2026	30.79	31.61	31.61	31.72	30	390,058
May 19, 2026	31.51	31.46	31.46	33.45	31.1	856,897
May 18, 2026	30.01	31.45	31.45	32.71	30.01	568,917
May 15, 2026	29.95	30.23	30.23	30.63	29.01	492,309
May 14, 2026	29.17	28.93	28.93	29.9	28.48	386,753
May 13, 2026	30.97	29.19	29.19	31.2	28.04	502,941
May 12, 2026	33	31.57	31.57	33.36	31.4	553,235
May 11, 2026	32.74	32.43	32.43	33.42	31.71	497,040
May 08, 2026	32.35	32.59	32.59	32.61	30.97	606,806
May 07, 2026	30.86	32.69	32.69	33.07	30.79	899,537
May 06, 2026	28.06	28.75	28.75	29.14	27.68	818,991
May 05, 2026	29.45	28.58	28.58	30.5	27.88	847,911