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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	51.33	52.9	52.9	53.62	51.06	565,980
August 15, 2025	52.61	51.12	51.12	52.86	50	425,147
August 14, 2025	52.25	52.28	52.28	52.82	51.49	615,700
August 13, 2025	49.83	52.61	52.61	52.72	49.82	932,274
August 12, 2025	50.16	50.12	50.12	51.2	49.37	595,441
August 11, 2025	53.24	49.85	49.85	53.53	49.74	668,003
August 08, 2025	52.63	53.47	53.47	53.95	51.7	790,016
August 07, 2025	53.86	52.24	52.24	54.28	51.54	945,258
August 06, 2025	50.7	50.5	50.5	51.01	49.41	891,876
August 05, 2025	48.47	50.66	50.66	50.66	47.33	1.83M
August 04, 2025	45.51	48.27	48.27	48.43	44.14	1.7M
August 01, 2025	55.85	45.07	45.07	57.41	45.07	2.28M
July 31, 2025	59.82	59.58	59.58	60.5	58.88	766,368
July 30, 2025	61.15	60.19	60.19	61.38	60.15	600,018
July 29, 2025	61.31	61.13	61.13	61.46	60.5	452,100
July 28, 2025	60.59	61.42	61.42	61.65	59.63	398,900
July 25, 2025	59.81	60.37	60.37	60.79	59.15	448,920
July 24, 2025	59.24	59.44	59.44	60.29	59.1	394,116
July 23, 2025	60	59.68	59.68	60	59	362,200
July 22, 2025	57.55	59.44	59.44	59.8	57.33	304,531
July 21, 2025	56.81	57.26	57.26	57.3	56.36	422,442
July 18, 2025	57.6	56.64	56.64	57.99	56.41	283,100
July 17, 2025	56.68	57.63	57.63	57.97	56.68	461,240
July 16, 2025	57.77	56.87	56.87	58.21	56.41	282,200
July 15, 2025	58.78	57.6	57.6	59.01	57.59	439,000
July 14, 2025	58.13	58.4	58.4	58.59	57.59	373,200
July 11, 2025	59.79	58.45	58.45	60.13	58.28	265,300
July 10, 2025	60.76	60.49	60.49	61.54	60.35	318,724
July 09, 2025	61.34	60.55	60.55	61.75	59.9	270,900
July 08, 2025	60.24	61.41	61.41	62.34	60.05	410,765
July 07, 2025	61.17	60.25	60.25	62	60.07	474,900
July 03, 2025	62.17	61.36	61.36	62.53	61.27	266,133
July 02, 2025	62.19	61.68	61.68	62.29	60.96	518,600
July 01, 2025	59.84	62.06	62.06	63.3	59.46	561,240
June 30, 2025	59.49	60.12	60.12	60.23	58.89	599,638
June 27, 2025	59.23	59.26	59.26	60.33	58.84	635,406
June 26, 2025	58.89	58.81	58.81	59.34	58.33	422,916
June 25, 2025	59.88	58.55	58.55	59.93	57.87	672,000
June 24, 2025	60.24	60.05	60.05	60.44	59.54	426,000
June 23, 2025	59.65	60.01	60.01	60.35	58.97	460,400
June 20, 2025	60.46	59.57	59.57	60.94	59.09	859,600
June 18, 2025	60.62	60.2	60.2	61.7	60.14	299,445
June 17, 2025	60.04	60.68	60.68	61.89	60.04	466,400
June 16, 2025	61.12	60.38	60.38	61.43	59.76	571,402
June 13, 2025	60.16	60.53	60.53	61.54	59.79	483,700
June 12, 2025	60.63	61.37	61.37	61.57	59.63	396,800
June 11, 2025	62.73	61.3	61.3	63.09	60.6	473,336
June 10, 2025	63.15	62.57	62.57	64.12	62.29	318,613
June 09, 2025	63.31	62.81	62.81	63.75	62.3	447,200
June 06, 2025	63.96	62.78	62.78	64.01	62.06	428,246
June 05, 2025	64.22	63.62	63.02	64.22	63.1	401,538
June 04, 2025	63.75	63.78	63.18	64.34	63.42	513,100
June 03, 2025	64	63.77	63.17	64.49	63.08	499,800
June 02, 2025	64.52	64	63.4	64.53	63.18	551,818
May 30, 2025	65.13	64.72	64.72	65.58	64.01	512,600
May 29, 2025	64.13	65.21	65.21	65.47	63.99	355,200
May 28, 2025	65.34	64.22	64.22	65.74	64	506,639
May 27, 2025	65.85	65.17	65.17	65.88	64.25	515,534
May 23, 2025	66.02	65.07	65.07	66.51	64.83	644,241
May 22, 2025	66.59	66.79	66.79	67.82	65.76	604,600

Insperity, Inc. (NSP) NYSE