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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.77	23.3	23.3	25.13	23	1.25M
February 19, 2026	25.53	25.19	25.19	26.11	25.15	1.42M
February 18, 2026	24.58	25.71	25.71	26.09	24.52	1.06M
February 17, 2026	25.85	24.92	24.92	26.04	24.47	1.46M
February 13, 2026	26.07	25.68	25.68	27.01	25.33	1.83M
February 12, 2026	29.56	25.92	25.92	30.06	25.7	1.74M
February 11, 2026	35.34	30	30	36.21	28.02	2.8M
February 10, 2026	36.68	33.66	33.66	37.3	33.27	2.04M
February 09, 2026	39	36.7	36.7	39.75	36.52	728,400
February 06, 2026	40.42	38.92	38.92	40.93	38.59	1.35M
February 05, 2026	41.2	40.28	40.28	41.64	38.91	1M
February 04, 2026	40.21	40.81	40.81	42.53	39.84	1.14M
February 03, 2026	42.46	40.05	40.05	43.28	39.9	565,235
February 02, 2026	43.29	43.15	43.15	43.66	42.21	695,811
January 30, 2026	40.96	42.73	42.73	43.35	40.77	1.01M
January 29, 2026	40.72	40.86	40.86	41.37	39.82	1.37M
January 28, 2026	44.41	40.74	40.74	44.48	40.67	888,774
January 27, 2026	45.13	44.35	44.35	45.95	44.17	421,500
January 26, 2026	46.73	45.64	45.64	46.73	45.11	498,800
January 23, 2026	47.15	46.72	46.72	47.65	46.25	370,237
January 22, 2026	47.23	47.28	47.28	48.14	47.09	456,138
January 21, 2026	45.94	47.05	47.05	47.88	45.07	522,645
January 20, 2026	45.65	45.36	45.36	46.01	44.82	961,031
January 16, 2026	46.39	46.59	46.59	46.79	45.73	584,655
January 15, 2026	45.75	46.32	46.32	46.73	45.25	827,443
January 14, 2026	44.8	45.55	45.55	46.1	44.8	1.02M
January 13, 2026	45.4	44.74	44.74	45.66	44.71	692,207
January 12, 2026	45.04	45.25	45.25	45.53	44.06	2.21M
January 09, 2026	44.01	44.97	44.97	45.1	43.31	943,000
January 08, 2026	42.2	43.84	43.84	44.68	42.2	1.48M
January 07, 2026	42.18	42.33	42.33	43.33	41.79	2.04M
January 06, 2026	42.44	42.9	42.9	44.26	42.16	2.3M
January 05, 2026	38.34	42.36	42.36	43.04	38.34	1.39M
January 02, 2026	38.71	38.62	38.62	39.32	37.73	871,938
December 31, 2025	38.85	38.72	38.72	39.09	38.17	534,500
December 30, 2025	38.58	38.97	38.97	39.5	37.99	827,400
December 29, 2025	38.48	38.72	38.72	39.04	38.48	598,548
December 26, 2025	38.2	38.57	38.57	38.59	37.77	605,300
December 24, 2025	37.75	38.44	38.44	38.44	37.63	282,835
December 23, 2025	38.54	37.7	37.7	39.11	37.61	564,300
December 22, 2025	38.56	38.92	38.92	39.24	38.37	1.17M
December 19, 2025	39.38	38.61	38.61	39.5	38.33	7.84M
December 18, 2025	39.27	39.44	39.44	39.86	39.26	781,611
December 17, 2025	38.7	39.38	39.38	39.66	38.49	1.19M
December 16, 2025	38.27	38.88	38.88	39.07	37.48	822,481
December 15, 2025	38.94	38.22	38.22	39.28	37.86	664,148
December 12, 2025	38.5	38.65	38.65	39.07	38.05	699,874
December 11, 2025	36.45	38.02	38.02	38.7	36.35	1.07M
December 10, 2025	34.7	36.24	36.24	36.55	34.14	1.26M
December 09, 2025	34.87	34.35	34.35	35.3	34.24	1.06M
December 08, 2025	35.03	35.45	34.85	35.94	34.64	1.53M
December 05, 2025	35.93	35.14	35.14	36.18	35.01	1.12M
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

Insperity, Inc. (NSP) NYSE