NYSE : NSP
Insperity, Inc. — Price history
Industrials · Staffing & Employment Services · United States
Last price 46.29 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Insperity, Inc. (NSP) closed at 48.68 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 47.03 | 49.94 | 46.25 | 48.68 | 1,095,258 | +5.16% |
| 2026-10-29 | 51.63 | 51.63 | 43.875 | 46.29 | 704,516 | -10.38% |
| 2026-10-28 | 49.6 | 52.43 | 49.29 | 51.65 | 765,002 | -0.27% |
| 2026-10-27 | 53.75 | 53.75 | 51.67 | 51.79 | 496,929 | -3.99% |
| 2026-10-26 | 54.25 | 55.19 | 53.1 | 53.94 | 387,707 | -0.92% |
| 2026-10-23 | 53.38 | 55.2 | 53.19 | 54.44 | 397,003 | +1.80% |
| 2026-10-22 | 51.06 | 53.9 | 50.3 | 53.48 | 460,012 | +6.58% |
| 2026-10-21 | 49.86 | 51.27 | 49.672 | 50.18 | 266,251 | +0.32% |
| 2026-10-20 | 49.55 | 51.41 | 49.2 | 50.02 | 361,656 | +2.00% |
| 2026-10-19 | 50.36 | 51.51 | 48.44 | 49.04 | 457,916 | -4.55% |
| 2026-10-16 | 51.2 | 52.34 | 50.165 | 51.38 | 426,691 | +1.14% |
| 2026-10-15 | 49.78 | 51.285 | 48.975 | 50.8 | 392,812 | +2.46% |
| 2026-10-14 | 49.37 | 49.635 | 48.64 | 49.58 | 324,614 | +0.36% |
| 2026-10-13 | 48.72 | 49.45 | 47.49 | 49.4 | 209,113 | +1.81% |
| 2026-10-12 | 48.81 | 49.39 | 48.06 | 48.52 | 234,223 | -0.43% |
| 2026-10-09 | 48.89 | 49.99 | 48.28 | 48.73 | 320,248 | -2.03% |
| 2026-10-08 | 48.45 | 50.06 | 48.18 | 49.74 | 468,574 | +3.13% |
| 2026-10-07 | 47.48 | 48.95 | 46.31 | 48.23 | 361,005 | +3.90% |
| 2026-10-06 | 47.87 | 47.87 | 45.91 | 46.42 | 280,871 | -2.40% |
| 2026-10-05 | 46.09 | 47.94 | 45.66 | 47.56 | 454,205 | +2.32% |
| 2026-10-02 | 48.81 | 48.81 | 46.215 | 46.48 | 459,865 | -4.42% |
| 2026-10-01 | 46.5 | 49.45 | 46.08 | 48.63 | 444,976 | +4.38% |
| 2026-09-30 | 46.89 | 47.78 | 46.07 | 46.59 | 630,580 | +0.15% |
| 2026-09-29 | 46.57 | 46.95 | 46.055 | 46.52 | 461,323 | -0.83% |
| 2026-09-28 | 47.38 | 47.885 | 46.51 | 46.91 | 489,455 | -1.92% |
| 2026-09-25 | 47.73 | 48.91 | 47.38 | 47.83 | 533,723 | -0.15% |
| 2026-09-24 | 49.2 | 49.71 | 46.82 | 47.9 | 537,951 | -1.94% |
| 2026-09-23 | 50.15 | 50.46 | 48.68 | 48.85 | 365,109 | -2.81% |
| 2026-09-22 | 50.92 | 51.48 | 49.16 | 50.26 | 308,557 | +0.00% |
| 2026-09-21 | 50.09 | 51.29 | 50.09 | 50.26 | 292,626 | -0.10% |
| 2026-09-18 | 49.8 | 50.315 | 48.4 | 50.31 | 1,311,207 | +0.70% |
| 2026-09-17 | 51.01 | 51.01 | 49.6 | 49.96 | 435,791 | -2.97% |
| 2026-09-16 | 50.44 | 51.98 | 49.53 | 51.49 | 427,795 | -0.06% |
| 2026-09-15 | 49.88 | 51.56 | 49.88 | 51.52 | 364,861 | +1.10% |
| 2026-09-14 | 50.96 | 51.97 | 49.84 | 50.96 | 482,626 | +2.56% |
| 2026-09-11 | 49.61 | 50.189 | 48.79 | 49.69 | 295,149 | -0.26% |
| 2026-09-10 | 51.27 | 51.27 | 49.072 | 49.82 | 346,554 | -0.90% |
| 2026-09-09 | 49.56 | 50.29 | 48.15 | 50.27 | 372,122 | +1.29% |
| 2026-09-08 | 51.43 | 51.43 | 48.43 | 49.63 | 322,585 | -4.48% |
| 2026-09-04 | 51.17 | 52.05 | 49.85 | 51.96 | 314,310 | +0.27% |
| 2026-09-03 | 51.03 | 52.39 | 50.55 | 51.82 | 338,538 | +2.57% |
| 2026-09-02 | 50.63 | 51.4 | 48.204 | 50.52 | 331,335 | -0.55% |
| 2026-09-01 | 53.56 | 54.935 | 51.125 | 51.4 | 493,892 | -3.66% |
| 2026-08-31 | 53.45 | 53.97 | 52.53 | 53.35 | 264,429 | -0.35% |
| 2026-08-28 | 51.82 | 54.24 | 51.12 | 53.54 | 282,006 | +3.34% |
| 2026-08-27 | 51.62 | 52.99 | 49.01 | 51.81 | 213,316 | -0.19% |
| 2026-08-26 | 51.78 | 52.32 | 51.53 | 51.91 | 186,992 | -0.82% |
| 2026-08-25 | 52.85 | 52.85 | 50.58 | 52.34 | 249,006 | +0.38% |
| 2026-08-24 | 52.61 | 53.84 | 52.02 | 52.14 | 205,317 | -1.23% |
| 2026-08-21 | 52.14 | 53.3 | 50.923 | 52.79 | 296,458 | +1.25% |
| 2026-08-20 | 51.54 | 52.51 | 51.265 | 52.14 | 389,503 | +0.54% |
| 2026-08-19 | 51.63 | 54.155 | 51.63 | 51.86 | 263,200 | -0.90% |
| 2026-08-18 | 51.22 | 52.71 | 50.64 | 52.33 | 320,082 | +3.71% |
| 2026-08-17 | 51.64 | 51.71 | 50.19 | 50.46 | 365,586 | -3.33% |
| 2026-08-14 | 54.28 | 54.28 | 51.65 | 52.2 | 269,328 | -2.92% |
| 2026-08-13 | 50.9 | 54.09 | 50.32 | 53.77 | 373,294 | +6.71% |
| 2026-08-12 | 52.93 | 52.93 | 49.2 | 50.39 | 649,886 | -0.59% |
| 2026-08-11 | 50.75 | 51.47 | 50.01 | 50.69 | 323,253 | -1.03% |
| 2026-08-10 | 51.8 | 53.06 | 51.2 | 51.22 | 442,758 | -2.48% |
| 2026-08-07 | 51.25 | 54 | 50.59 | 52.52 | 598,771 | +2.46% |
| 2026-08-06 | 50.58 | 51.405 | 48.81 | 51.26 | 515,105 | +0.27% |
| 2026-08-05 | 52.94 | 52.94 | 50.68 | 51.12 | 540,267 | -3.49% |
| 2026-08-04 | 53.67 | 53.69 | 51.34 | 52.97 | 465,303 | -1.23% |
| 2026-08-03 | 51.56 | 54.09 | 50.415 | 53.63 | 953,430 | +5.97% |
| 2026-07-31 | 53.46 | 53.46 | 48.775 | 50.61 | 917,359 | -6.33% |
| 2026-07-30 | 55.57 | 55.6 | 50.75 | 54.03 | 1,466,835 | +1.60% |
| 2026-07-29 | 53.47 | 55.9 | 52.57 | 53.18 | 926,430 | +1.14% |
| 2026-07-28 | 51.43 | 52.92 | 51.43 | 52.58 | 644,717 | +4.64% |
| 2026-07-27 | 48.83 | 51.04 | 48.83 | 50.25 | 614,402 | +3.93% |
| 2026-07-24 | 47.91 | 49.45 | 47.54 | 48.35 | 485,477 | +0.77% |
| 2026-07-23 | 49.38 | 49.52 | 47.76 | 47.98 | 541,420 | -1.62% |
| 2026-07-22 | 52.33 | 52.33 | 47.84 | 48.77 | 658,141 | -4.58% |
| 2026-07-21 | 50.61 | 52.11 | 50 | 51.11 | 730,398 | -1.14% |
| 2026-07-20 | 48.89 | 51.71 | 48.46 | 51.7 | 602,560 | +4.34% |
| 2026-07-17 | 49.93 | 50.55 | 48.13 | 49.55 | 546,029 | +0.14% |
| 2026-07-16 | 49.05 | 50.55 | 48.46 | 49.48 | 679,424 | +3.69% |
| 2026-07-15 | 47.79 | 48.915 | 46.955 | 47.72 | 720,791 | +0.46% |
| 2026-07-14 | 46.97 | 48.31 | 45.62 | 47.5 | 1,175,265 | -1.84% |
| 2026-07-13 | 46.55 | 49.17 | 46.55 | 48.39 | 1,254,973 | +6.33% |
| 2026-07-10 | 45.04 | 45.61 | 43.82 | 45.51 | 296,978 | +2.57% |
| 2026-07-09 | 43.02 | 44.49 | 42.1 | 44.37 | 247,400 | +1.07% |
| 2026-07-08 | 45.08 | 45.14 | 43.7 | 43.9 | 351,091 | -3.62% |
| 2026-07-07 | 45.16 | 46.8 | 44.388 | 45.55 | 654,369 | +2.96% |
| 2026-07-06 | 44.51 | 44.84 | 43.35 | 44.24 | 445,864 | -2.49% |
| 2026-07-02 | 44.03 | 45.66 | 42.95 | 45.37 | 612,480 | +2.95% |
| 2026-07-01 | 42.05 | 45.2 | 40.68 | 44.07 | 717,241 | +6.68% |
| 2026-06-30 | 40.47 | 42.86 | 40.47 | 41.31 | 463,165 | -3.03% |
| 2026-06-29 | 41.78 | 42.9 | 40.75 | 42.6 | 973,663 | +2.80% |
| 2026-06-26 | 38.54 | 41.5 | 38.25 | 41.44 | 1,313,750 | +7.89% |
| 2026-06-25 | 37.81 | 39.75 | 37.385 | 38.41 | 506,936 | +0.79% |
| 2026-06-24 | 36.09 | 38.395 | 36.09 | 38.11 | 662,346 | +2.89% |
| 2026-06-23 | 34.48 | 37.36 | 34.16 | 37.04 | 650,334 | +8.59% |
| 2026-06-22 | 35.83 | 35.83 | 33.1 | 34.11 | 930,455 | -5.83% |
| 2026-06-18 | 37.33 | 37.42 | 34.98 | 36.22 | 2,202,618 | -2.74% |
| 2026-06-17 | 34.99 | 39.175 | 34.99 | 37.24 | 1,267,951 | +6.55% |
| 2026-06-16 | 36.46 | 37 | 33.5 | 34.95 | 777,139 | -3.51% |
| 2026-06-15 | 35.62 | 36.965 | 35.12 | 36.22 | 652,129 | -1.04% |
| 2026-06-12 | 37.13 | 37.43 | 35.91 | 36.6 | 725,742 | -2.87% |
| 2026-06-11 | 36.75 | 38 | 35.77 | 37.68 | 505,492 | +1.84% |
| 2026-06-10 | 37.13 | 38.3 | 36.725 | 37 | 812,778 | -0.72% |
| 2026-06-09 | 34.53 | 37.31 | 34.28 | 37.27 | 698,237 | +7.34% |
| 2026-06-08 | 35.21 | 36.03 | 34.4 | 34.72 | 726,178 | -1.87% |
| 2026-06-05 | 36.31 | 37.055 | 34.73 | 35.38 | 827,556 | +5.71% |
| 2026-06-04 | 33.7 | 34.79 | 33.28 | 33.47 | 991,247 | +1.42% |
| 2026-06-03 | 35.24 | 35.24 | 33.23 | 33.6 | 1,034,670 | -6.28% |
| 2026-06-02 | 35.66 | 37.235 | 35.29 | 35.85 | 538,870 | -2.50% |
| 2026-06-01 | 35.08 | 37.345 | 35.08 | 36.77 | 785,155 | +6.67% |
| 2026-05-29 | 34.49 | 35.14 | 33.98 | 34.47 | 711,748 | +1.23% |
| 2026-05-28 | 33.12 | 34.79 | 32.59 | 34.05 | 986,772 | +3.34% |
| 2026-05-27 | 32.03 | 33.4 | 31.37 | 32.95 | 972,598 | +4.01% |
| 2026-05-26 | 31.59 | 31.75 | 30.68 | 31.68 | 572,194 | -1.28% |
| 2026-05-22 | 30.87 | 32.205 | 30.74 | 32.09 | 435,482 | +3.99% |
| 2026-05-21 | 31.3 | 31.475 | 30 | 30.86 | 383,418 | -2.37% |
| 2026-05-20 | 30.79 | 31.72 | 29.96 | 31.61 | 407,980 | +0.48% |
| 2026-05-19 | 31.51 | 33.45 | 31.1 | 31.46 | 856,914 | +0.03% |
| 2026-05-18 | 30.01 | 32.71 | 30.01 | 31.45 | 601,369 | +4.04% |
| 2026-05-15 | 29.09 | 30.625 | 29.01 | 30.23 | 492,353 | +4.49% |
| 2026-05-14 | 29.17 | 29.9 | 28.48 | 28.93 | 386,755 | -0.89% |
| 2026-05-13 | 30.97 | 31.2 | 28.04 | 29.19 | 502,976 | -7.54% |
| 2026-05-12 | 33 | 33.36 | 31.4 | 31.57 | 553,244 | -2.65% |