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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.14	35.94	35.95	36.31	35.47	601,841
December 03, 2025	34.7	35.97	35.97	35.99	34.43	1.25M
December 02, 2025	35.5	34.63	34.63	35.5	34.27	537,700
December 01, 2025	35.2	35.32	35.32	35.98	35.04	755,989
November 28, 2025	35.37	35.37	35.37	35.69	35.04	244,545
November 26, 2025	35.45	35.45	35.45	35.96	35.13	522,300
November 25, 2025	33.88	35.54	35.54	35.82	33.85	761,700
November 24, 2025	34.11	34	34	34.18	33.07	809,348
November 21, 2025	32.8	34.46	34.46	34.56	32.49	1.63M
November 20, 2025	31.71	32.45	32.45	32.52	31.24	2.07M
November 19, 2025	32.04	31.69	31.69	32.04	31.19	541,013
November 18, 2025	31.8	32.04	32.04	32.3	31	875,800
November 17, 2025	32.4	31.96	31.96	33.28	31.9	655,800
November 14, 2025	33.08	32.66	32.66	33.72	32.47	546,900
November 13, 2025	33.63	33.25	33.25	34.58	33.06	592,401
November 12, 2025	34.34	33.67	33.67	35.12	33.62	764,123
November 11, 2025	33.36	34.22	34.22	34.25	32.65	897,908
November 10, 2025	34.16	32.83	32.83	34.21	32.62	809,332
November 07, 2025	34.19	33.86	33.86	34.9	33.57	793,203
November 06, 2025	35.83	34.08	34.08	36.49	33.43	1.14M
November 05, 2025	37.07	36.07	36.07	37.57	35.18	1.63M
November 04, 2025	35.72	37.03	37.03	40.17	33	2.95M
November 03, 2025	44.03	45.09	45.09	46.68	43.03	2.06M
October 31, 2025	42.72	44.12	44.12	44.35	42.51	912,300
October 30, 2025	42.11	42.98	42.98	43.59	42.11	551,434
October 29, 2025	45.27	42.5	42.5	45.56	42.36	609,500
October 28, 2025	45.34	45.78	45.78	45.83	44.92	531,400
October 27, 2025	46.28	45.54	45.54	46.68	44.95	499,261
October 24, 2025	46.73	45.99	45.99	46.75	45.79	433,600
October 23, 2025	47.5	46.36	46.36	47.5	45.49	502,600
October 22, 2025	47.89	47.32	47.32	48.5	47.16	511,605
October 21, 2025	47.47	47.9	47.9	48.38	47.23	378,501
October 20, 2025	47.21	47.56	47.56	48.35	47.19	389,528
October 17, 2025	47.33	47.11	47.11	47.8	46.69	406,829
October 16, 2025	46.33	47.32	47.32	47.75	45.48	942,500
October 15, 2025	47.25	46.4	46.4	47.66	46.38	453,406
October 14, 2025	45.61	47.02	47.02	47.23	45.61	403,446
October 13, 2025	46.2	46.64	46.64	46.95	45.95	591,800
October 10, 2025	47.5	45.8	45.8	47.82	45.41	497,806
October 09, 2025	47.73	47.23	47.23	47.75	46.99	395,077
October 08, 2025	48.59	47.79	47.79	48.82	47.12	471,724
October 07, 2025	49.2	48.47	48.47	49.46	48.24	383,813
October 06, 2025	49.7	49.02	49.02	49.86	48.8	585,740
October 03, 2025	48.99	49.34	49.34	50.09	48.64	567,907
October 02, 2025	49.28	48.99	48.99	49.82	48.38	373,837
October 01, 2025	48.75	49.35	49.35	49.52	47.99	475,100
September 30, 2025	48.7	49.2	49.2	49.24	48.17	616,601
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

Insperity, Inc. (NSP) NYSE