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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Insperity, Inc. (NSP) NYSE