Insperity, Inc. NSP
NYSE · United States · Commercial Services
$48.73+2.14 (+4.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48.81 | +4.75% | $46.50 | $49.45 | $46.08 | 176.39K |
| 2026-09-30 | $46.59 | +0.15% | $46.89 | $47.78 | $46.07 | 630.60K |
| 2026-09-29 | $46.52 | -0.83% | $46.57 | $46.95 | $46.06 | 488.30K |
| 2026-09-28 | $46.91 | -1.92% | $47.38 | $47.89 | $46.51 | 489.50K |
| 2026-09-25 | $47.83 | -0.15% | $47.73 | $48.91 | $47.38 | 534.40K |
| 2026-09-24 | $47.90 | -1.94% | $49.20 | $49.71 | $46.82 | 539.10K |
| 2026-09-23 | $48.85 | -2.81% | $50.15 | $50.46 | $48.68 | 366.30K |
| 2026-09-22 | $50.26 | 0.00% | $50.92 | $51.48 | $49.16 | 309.80K |
| 2026-09-21 | $50.26 | -0.10% | $50.09 | $51.29 | $50.09 | 307.70K |
| 2026-09-18 | $50.31 | +0.70% | $49.80 | $50.32 | $48.40 | 1.33M |
| 2026-09-17 | $49.96 | -2.97% | $51.01 | $51.01 | $49.60 | 435.80K |
| 2026-09-16 | $51.49 | -0.06% | $50.44 | $51.98 | $49.53 | 427.80K |
| 2026-09-15 | $51.52 | +1.10% | $49.88 | $51.56 | $49.88 | 365.10K |
| 2026-09-14 | $50.96 | +2.56% | $50.96 | $51.97 | $49.84 | 482.60K |
| 2026-09-11 | $49.69 | -0.26% | $49.61 | $50.19 | $48.79 | 298.40K |
| 2026-09-10 | $49.82 | -0.90% | $51.27 | $51.27 | $49.07 | 346.60K |
| 2026-09-09 | $50.27 | +1.29% | $49.56 | $50.29 | $48.15 | 372.10K |
| 2026-09-08 | $49.63 | -4.48% | $51.43 | $51.43 | $48.43 | 323.20K |
| 2026-09-04 | $51.96 | +0.27% | $51.17 | $52.05 | $49.85 | 314.30K |
| 2026-09-03 | $51.82 | +2.57% | $51.03 | $52.39 | $50.55 | 338.60K |
| 2026-09-02 | $50.52 | -1.71% | $50.63 | $51.40 | $48.20 | 331.40K |
| 2026-09-01 | $51.40 | -3.66% | $53.56 | $54.94 | $51.13 | 494.20K |
| 2026-08-31 | $53.35 | -0.35% | $53.45 | $53.97 | $52.53 | 264.40K |
| 2026-08-28 | $53.54 | +3.34% | $51.82 | $54.24 | $51.12 | 282.00K |
| 2026-08-27 | $51.81 | -0.19% | $51.62 | $52.99 | $49.01 | 213.30K |
| 2026-08-26 | $51.91 | -0.82% | $51.78 | $52.32 | $51.53 | 187.00K |
| 2026-08-25 | $52.34 | +0.38% | $52.85 | $52.85 | $50.58 | 249.00K |
| 2026-08-24 | $52.14 | -1.23% | $52.61 | $53.84 | $52.02 | 205.30K |
| 2026-08-21 | $52.79 | +1.25% | $52.14 | $53.30 | $50.92 | 296.40K |
| 2026-08-20 | $52.14 | +0.54% | $51.54 | $52.51 | $51.27 | 389.50K |
| 2026-08-19 | $51.86 | -0.90% | $51.63 | $54.16 | $51.63 | 263.20K |
| 2026-08-18 | $52.33 | +3.71% | $51.22 | $52.71 | $50.64 | 320.10K |
| 2026-08-17 | $50.46 | -3.33% | $51.64 | $51.71 | $50.19 | 365.60K |
| 2026-08-14 | $52.20 | -2.92% | $54.28 | $54.28 | $51.65 | 269.30K |
| 2026-08-13 | $53.77 | +6.71% | $50.90 | $54.09 | $50.32 | 373.20K |
| 2026-08-12 | $50.39 | -0.59% | $52.93 | $52.93 | $49.20 | 649.90K |
| 2026-08-11 | $50.69 | -1.03% | $50.75 | $51.47 | $50.01 | 323.30K |
| 2026-08-10 | $51.22 | -2.48% | $51.80 | $53.06 | $51.20 | 442.80K |
| 2026-08-07 | $52.52 | +2.46% | $51.25 | $54.00 | $50.59 | 598.80K |
| 2026-08-06 | $51.26 | +0.27% | $50.58 | $51.41 | $48.81 | 515.10K |
| 2026-08-05 | $51.12 | -3.49% | $52.94 | $52.94 | $50.68 | 540.30K |
| 2026-08-04 | $52.97 | -1.23% | $53.67 | $53.69 | $51.34 | 465.30K |
| 2026-08-03 | $53.63 | +5.97% | $51.56 | $54.09 | $50.42 | 953.40K |
| 2026-07-31 | $50.61 | -6.33% | $53.46 | $53.46 | $48.78 | 917.30K |
| 2026-07-30 | $54.03 | +1.60% | $55.57 | $55.60 | $50.75 | 1.47M |
| 2026-07-29 | $53.18 | +1.14% | $53.47 | $55.90 | $52.57 | 925.50K |
| 2026-07-28 | $52.58 | +4.64% | $51.43 | $52.92 | $51.43 | 644.70K |
| 2026-07-27 | $50.25 | +3.93% | $48.83 | $51.04 | $48.83 | 614.40K |
| 2026-07-24 | $48.35 | +0.77% | $47.91 | $49.45 | $47.54 | 485.50K |
| 2026-07-23 | $47.98 | -1.62% | $49.38 | $49.52 | $47.76 | 541.40K |
| 2026-07-22 | $48.77 | -4.58% | $52.33 | $52.33 | $47.84 | 658.10K |
| 2026-07-21 | $51.11 | -1.14% | $50.61 | $52.11 | $50.00 | 730.30K |
| 2026-07-20 | $51.70 | +4.34% | $48.89 | $51.71 | $48.46 | 602.60K |
| 2026-07-17 | $49.55 | +0.14% | $49.93 | $50.55 | $48.13 | 546.00K |
| 2026-07-16 | $49.48 | +3.69% | $49.05 | $50.55 | $48.46 | 679.40K |
| 2026-07-15 | $47.72 | +0.46% | $47.79 | $48.92 | $46.96 | 720.80K |
| 2026-07-14 | $47.50 | -1.84% | $46.97 | $48.31 | $45.62 | 1.18M |
| 2026-07-13 | $48.39 | +6.33% | $46.55 | $49.17 | $46.55 | 1.26M |
| 2026-07-10 | $45.51 | +2.57% | $45.04 | $45.61 | $43.82 | 297.00K |
| 2026-07-09 | $44.37 | +1.07% | $43.02 | $44.49 | $42.10 | 247.40K |
| 2026-07-08 | $43.90 | -3.62% | $45.08 | $45.14 | $43.70 | 351.10K |
| 2026-07-07 | $45.55 | +2.96% | $45.16 | $46.80 | $44.39 | 654.40K |
| 2026-07-06 | $44.24 | -2.49% | $44.51 | $44.84 | $43.35 | 445.90K |
| 2026-07-02 | $45.37 | +2.95% | $44.03 | $45.66 | $42.95 | 612.50K |
| 2026-07-01 | $44.07 | +6.68% | $42.05 | $45.20 | $40.68 | 717.20K |
| 2026-06-30 | $41.31 | -3.03% | $40.47 | $42.86 | $40.47 | 463.20K |
| 2026-06-29 | $42.60 | +2.80% | $41.78 | $42.90 | $40.75 | 973.70K |
| 2026-06-26 | $41.44 | +7.89% | $38.54 | $41.50 | $38.25 | 1.31M |
| 2026-06-25 | $38.41 | +0.79% | $37.81 | $39.75 | $37.39 | 506.90K |
| 2026-06-24 | $38.11 | +2.89% | $36.09 | $38.40 | $36.09 | 662.30K |
| 2026-06-23 | $37.04 | +8.59% | $34.48 | $37.36 | $34.16 | 650.30K |
| 2026-06-22 | $34.11 | -5.83% | $35.83 | $35.83 | $33.10 | 930.40K |
| 2026-06-18 | $36.22 | -2.74% | $37.33 | $37.42 | $34.98 | 2.20M |
| 2026-06-17 | $37.24 | +6.55% | $34.99 | $39.18 | $34.99 | 1.27M |
| 2026-06-16 | $34.95 | -3.51% | $36.46 | $37.00 | $33.50 | 777.10K |
| 2026-06-15 | $36.22 | -1.04% | $35.62 | $36.97 | $35.12 | 652.10K |
| 2026-06-12 | $36.60 | -2.87% | $37.13 | $37.43 | $35.91 | 725.70K |
| 2026-06-11 | $37.68 | +1.84% | $36.75 | $38.00 | $35.77 | 505.50K |
| 2026-06-10 | $37.00 | -0.72% | $37.13 | $38.30 | $36.73 | 812.80K |
| 2026-06-09 | $37.27 | +7.34% | $34.53 | $37.31 | $34.28 | 698.20K |
| 2026-06-08 | $34.72 | -1.87% | $35.21 | $36.03 | $34.40 | 726.00K |
| 2026-06-05 | $35.38 | +5.71% | $36.31 | $37.06 | $34.73 | 827.50K |
| 2026-06-04 | $33.47 | -0.39% | $33.70 | $34.79 | $33.28 | 991.00K |
| 2026-06-03 | $33.60 | -6.28% | $35.24 | $35.24 | $33.23 | 1.03M |
| 2026-06-02 | $35.85 | -2.50% | $35.66 | $37.24 | $35.29 | 538.80K |
| 2026-06-01 | $36.77 | +6.67% | $35.08 | $37.35 | $35.08 | 785.10K |
| 2026-05-29 | $34.47 | +1.23% | $34.49 | $35.14 | $33.98 | 711.70K |
| 2026-05-28 | $34.05 | +3.34% | $33.12 | $34.79 | $32.59 | 986.80K |
| 2026-05-27 | $32.95 | +4.01% | $32.03 | $33.40 | $31.37 | 972.60K |
| 2026-05-26 | $31.68 | -1.28% | $31.59 | $31.75 | $30.68 | 572.20K |