Insperity, Inc. (NSP) NYSE

35.85

-0.92(-2.50%)

Updated at June 02 04:00PM

Currency In USD

NSP Historical Return

If you invested $1000 in Insperity, Inc. (NSP) 10 years ago, it would be worth $1,279.44 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $476.1, while $1000 invested 1 year ago would be worth $600.2. This corresponds to total returns of 27.94%, -52.39%, -39.98%, respectively, with annualized returns of 2.49%, -13.79%, -39.98%.

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
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
May 04, 2026	28.66	29.55	29.55	30.91	28.45	1.26M
May 01, 2026	33.03	28.53	28.53	33.8	27.83	2.03M
April 30, 2026	34.78	35.57	35.57	36.24	32.74	934,491
April 29, 2026	35.71	37.21	37.21	37.7	35.25	1.2M
April 28, 2026	33.42	35.25	35.25	35.62	33.29	794,770
April 27, 2026	32.85	33.65	33.65	34.15	32.27	819,829
April 24, 2026	32.25	32.77	32.77	33	31.61	506,891
April 23, 2026	31.89	32.21	32.21	32.33	31.22	767,278
April 22, 2026	31.8	32.39	32.39	32.46	31.47	570,759
April 21, 2026	31.54	31.84	31.84	33.24	31.54	505,486
April 20, 2026	29.07	31.42	31.42	31.88	28.79	710,990
April 17, 2026	28.69	28.9	28.9	29.19	28.11	844,960
April 16, 2026	28.16	28.68	28.68	28.82	27	1.39M
April 15, 2026	27.92	27.74	27.74	28.53	27.53	1.01M
April 14, 2026	27.92	27.59	27.59	28.52	27.19	667,518
April 13, 2026	25.03	27.85	27.85	28.41	24.87	1.19M
April 10, 2026	25.89	25.03	25.03	26.2	24.64	503,090
April 09, 2026	25.66	25.91	25.91	25.94	24.92	774,993
April 08, 2026	28.36	26.06	26.06	28.36	26.03	2.14M
April 07, 2026	28.1	27.81	27.81	28.32	27.44	783,300
April 06, 2026	29.04	27.97	27.97	29.36	27.96	1.12M
April 02, 2026	27.2	29.34	29.34	29.37	26.61	845,854
April 01, 2026	27.05	27.04	27.04	27.31	25.66	445,988
March 31, 2026	27.78	27.04	27.04	27.78	26.82	570,492
March 30, 2026	26.78	27.54	27.54	27.72	26.5	828,895
March 27, 2026	26.59	26.49	26.49	26.59	25.4	661,671
March 26, 2026	25.95	26.82	26.82	27.95	25.88	816,693
March 25, 2026	26.94	26.06	26.06	27.31	24.7	833,651
March 24, 2026	25.67	26.54	26.54	26.83	25.22	1.19M
March 23, 2026	24.85	26.33	26.33	26.39	23.67	1.27M
March 20, 2026	24.79	24.47	24.47	25.65	24.3	3.57M
March 19, 2026	23	22.72	22.72	24.35	22.31	1.2M
March 18, 2026	22.98	23.08	23.08	23.63	22.15	1.02M
March 17, 2026	21.91	23.51	23.51	24.51	21.91	1.6M
March 16, 2026	20.79	21.72	21.72	21.72	20.32	1.76M
March 13, 2026	20.55	20.18	20.18	21.11	20.09	1.23M
March 12, 2026	20.81	20.55	20.55	21.71	20.34	1.29M
March 11, 2026	19.93	19.9	19.9	20.47	18.57	1.13M
March 10, 2026	21.8	19.98	19.98	21.98	19.6	1.32M
March 09, 2026	21.96	21.94	21.94	22.22	20.65	1.39M