Dark

NSP
Insperity, Inc
stock NYSE

At Close

Jul 25, 2025 3:59:48 PM EDT

60.37USD+1.556%(+0.93)448,920

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-59.44)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

60.37USD+0.008%(0.00)542

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	59.8100	60.785000	59.150000	60.3700	+1.565%	448,920	0.000%
2025-07-24	59.2400	60.290000	59.100000	59.4400	-0.402%	394,116	+1.565%
2025-07-23	60.0000	60.000000	59.000000	59.6800	+0.404%	362,173	+1.156%
2025-07-22	57.5500	59.800000	57.330000	59.4400	+3.807%	304,531	+1.565%
2025-07-21	56.8100	57.300000	56.355000	57.2600	+1.095%	422,442	+5.431%
2025-07-18	57.6000	57.990000	56.410000	56.6400	-1.718%	283,056	+6.585%
2025-07-17	56.6800	57.970000	56.680000	57.6300	+1.336%	461,240	+4.754%
2025-07-16	57.7700	58.210000	56.410000	56.8700	-1.267%	282,163	+6.154%
2025-07-15	58.7800	59.010000	57.590000	57.6000	-1.370%	438,976	+4.809%
2025-07-14	58.1300	58.590000	57.585000	58.4000	-0.086%	373,174	+3.373%
2025-07-11	59.7900	60.130000	58.280000	58.4500	-3.372%	265,278	+3.285%
2025-07-10	60.4500	61.540000	60.200000	60.4900	-0.099%	326,846	-0.198%
2025-07-09	61.3400	61.745000	59.900000	60.5500	-1.400%	270,891	-0.297%
2025-07-08	60.2400	62.340000	60.050000	61.4100	+1.925%	410,765	-1.694%
2025-07-07	61.1700	62.000000	60.070000	60.2500	-1.809%	474,899	+0.199%
2025-07-03	62.1700	62.530000	61.270000	61.3600	-0.519%	266,133	-1.613%
2025-07-02	62.1900	62.285000	60.960000	61.6800	-0.612%	518,566	-2.124%
2025-07-01	59.8400	63.300000	59.460000	62.0600	+3.227%	561,240	-2.723%
2025-06-30	59.4900	60.230000	58.890000	60.1200	+1.451%	599,638	+0.416%
2025-06-27	59.2300	60.330000	58.840000	59.2600	+0.765%	635,406	+1.873%
2025-06-26	58.8900	59.335000	58.330000	58.8100	+0.444%	422,916	+2.653%
2025-06-25	59.8800	59.925000	57.870000	58.5500	-2.498%	671,974	+3.108%
2025-06-24	60.2400	60.435000	59.540100	60.0500	+0.067%	425,976	+0.533%
2025-06-23	59.6500	60.345000	58.970000	60.0100	+0.739%	460,391	+0.600%
2025-06-20	60.4600	60.940000	59.090000	59.5700	-1.047%	859,567	+1.343%
2025-06-18	60.6200	61.699008	60.138100	60.2000	-0.791%	299,445	+0.282%
2025-06-17	60.0400	61.885000	60.040000	60.6800	+0.497%	466,375	-0.511%
2025-06-16	61.1200	61.427800	59.760000	60.3800	-0.248%	571,402	-0.017%
2025-06-13	60.1600	61.540000	59.785000	60.5300	-1.369%	483,690	-0.264%
2025-06-12	60.6300	61.568900	59.630000	61.3700	+0.114%	396,768	-1.629%
2025-06-11	62.7300	63.090000	60.600000	61.3000	-2.030%	473,336	-1.517%
2025-06-10	63.1500	64.120000	62.290000	62.5700	-0.382%	318,613	-3.516%
2025-06-09	63.3100	63.750000	62.300000	62.8100	+0.048%	447,168	-3.885%
2025-06-06	63.9600	64.005000	62.060000	62.7800	-1.320%	428,246	-3.839%
2025-06-05	64.2200	64.220000	63.100000	63.6200	-0.251%	401,538	-5.108%
2025-06-04	63.7500	64.340000	63.420000	63.7800	+0.016%	513,075	-5.347%
2025-06-03	64.0000	64.490000	63.080000	63.7700	-0.359%	499,783	-5.332%
2025-06-02	64.5200	64.530000	63.180000	64.0000	-1.112%	551,818	-5.672%
2025-05-30	65.1300	65.580000	64.010000	64.7200	-0.751%	512,562	-6.721%
2025-05-29	64.1300	65.470000	63.990000	65.2100	+1.542%	355,159	-7.422%
2025-05-28	65.3400	65.740000	64.000000	64.2200	-1.458%	506,639	-5.995%
2025-05-27	65.8500	65.880000	64.250000	65.1700	+0.154%	515,534	-7.365%
2025-05-23	66.0200	66.510000	64.830000	65.0700	-2.575%	644,241	-7.223%
2025-05-22	66.5900	67.815000	65.755000	66.7900	-0.358%	604,574	-9.612%
2025-05-21	70.1000	70.315000	66.980000	67.0300	-5.552%	687,548	-9.936%
2025-05-20	71.5000	71.955000	70.710200	70.9700	-0.602%	438,657	-14.936%
2025-05-19	70.9200	72.230000	70.490000	71.4000	-0.488%	541,788	-15.448%
2025-05-16	71.1900	71.810000	70.673900	71.7500	+1.099%	422,392	-15.861%
2025-05-15	69.4900	71.180000	69.290000	70.9700	+1.589%	638,034	-14.936%
2025-05-14	69.0500	70.190000	67.805000	69.8600	+0.779%	559,510	-13.584%
2025-05-13	68.6300	69.450000	67.570000	69.3200	+0.464%	702,586	-12.911%
2025-05-12	67.3300	69.150000	67.235000	69.0000	+4.672%	600,049	-12.507%
2025-05-09	66.2100	67.230000	65.825000	65.9200	-0.648%	380,078	-8.419%
2025-05-08	64.9800	67.360000	64.308500	66.3500	+1.701%	757,464	-9.013%
2025-05-07	65.5200	66.300000	64.695000	65.2400	-0.153%	508,346	-7.465%
2025-05-06	63.8800	65.645000	63.755000	65.3400	+0.833%	698,545	-7.606%
2025-05-05	66.0500	66.990000	64.640000	64.8000	-3.110%	634,187	-6.836%
2025-05-02	66.7400	67.870000	66.050000	66.8800	+1.303%	369,952	-9.734%
2025-05-01	64.7900	66.830000	63.000000	66.0200	+1.554%	774,467	-8.558%
2025-04-30	67.5900	67.650000	63.000000	65.0100	-3.302%	1,199,754	-7.137%
2025-04-29	65.4500	70.800000	61.540000	67.2300	-14.487%	1,921,572	-10.204%
2025-04-28	79.7000	80.075000	77.110000	78.6200	-0.481%	556,951	-23.213%
2025-04-25	78.8000	79.205300	77.635000	79.0000	+1.010%	362,352	-23.582%
2025-04-24	78.3000	78.910000	77.430000	78.2100	-0.950%	341,619	-22.810%
2025-04-23	79.8000	80.454000	78.450000	78.9600	+0.445%	316,178	-23.544%
2025-04-22	77.8400	78.795800	76.860000	78.6100	+2.330%	309,742	-23.203%
2025-04-21	78.3900	78.390000	75.890000	76.8200	-2.673%	275,500	-21.414%
2025-04-17	82.7900	82.790000	78.615000	78.9300	-4.800%	564,027	-23.515%
2025-04-16	83.1000	83.935000	82.160000	82.9100	-0.456%	296,676	-27.186%
2025-04-15	84.1800	84.845000	82.890000	83.2900	-2.150%	296,189	-27.518%
2025-04-14	85.5200	86.015000	84.280000	85.1200	-0.012%	295,600	-29.077%
2025-04-11	82.5500	85.180000	81.710000	85.1300	+2.678%	418,179	-29.085%
2025-04-10	82.0900	83.610000	80.790000	82.9100	-1.286%	368,755	-27.186%
2025-04-09	77.8100	85.495000	77.810000	83.9900	+7.062%	467,767	-28.122%
2025-04-08	82.8000	82.800000	77.980000	78.4500	-3.387%	544,645	-23.047%
2025-04-07	82.1600	84.990000	79.760100	81.2000	-4.076%	455,406	-25.653%
2025-04-04	85.7200	86.840000	83.370000	84.6500	-3.610%	468,751	-28.683%
2025-04-03	86.7000	88.110000	84.760000	87.8200	-1.635%	346,633	-31.257%
2025-04-02	88.8600	89.390000	87.860000	89.2800	-0.712%	274,268	-32.381%
2025-04-01	89.1200	90.450000	88.365000	89.9200	+0.773%	247,770	-32.863%
2025-03-31	87.9100	90.630000	87.530000	89.2300	+1.306%	380,489	-32.343%
2025-03-28	88.9700	89.800000	87.490000	88.0800	-1.499%	350,680	-31.460%
2025-03-27	89.2100	90.610000	89.170000	89.4200	+0.461%	332,589	-32.487%
2025-03-26	88.3100	89.600000	87.310100	89.0100	+1.136%	343,702	-32.176%
2025-03-25	88.7100	89.615000	87.380000	88.0100	-1.123%	296,465	-31.406%
2025-03-24	86.9600	89.210000	86.695000	89.0100	+2.783%	444,704	-32.176%
2025-03-21	86.7000	86.925000	84.080000	86.6000	-0.927%	1,831,245	-30.289%
2025-03-20	89.8900	90.380000	86.820000	87.4100	-3.786%	498,261	-30.935%
2025-03-19	90.6000	91.120000	89.135000	90.8500	+0.553%	396,990	-33.550%
2025-03-18	88.2300	90.400000	86.540000	90.3500	+2.345%	311,852	-33.182%
2025-03-17	87.2400	88.980000	86.180000	88.2800	-0.831%	696,664	-31.615%
2025-03-14	87.4600	89.150000	87.000000	89.0200	+1.959%	374,782	-32.184%
2025-03-13	87.2900	88.790000	85.000000	87.3100	-0.422%	313,357	-30.856%
2025-03-12	89.3200	89.320000	86.000000	87.6800	-2.154%	499,099	-31.147%
2025-03-11	93.8100	93.810000	89.430000	89.6100	-4.883%	529,640	-32.630%
2025-03-10	90.3100	95.980000	89.805000	94.2100	+4.261%	855,959	-35.920%
2025-03-07	86.4700	90.970000	86.240000	90.3600	+4.402%	581,147	-33.189%
2025-03-06	85.5200	86.880000	84.910000	86.5500	+0.569%	300,659	-30.248%
2025-03-05	85.3300	86.745000	83.680000	86.0600	+0.408%	395,589	-29.851%
2025-03-04	85.3200	86.650000	84.500000	85.7100	-0.302%	409,756	-29.565%
2025-03-03	87.7500	87.950000	84.290000	85.9700	-2.274%	501,411	-29.778%
2025-02-28	87.8200	88.615000	86.350000	87.9700	+0.034%	433,711	-31.374%
2025-02-27	87.0700	89.040000	85.990100	87.9400	+0.825%	375,267	-31.351%
2025-02-26	87.4700	88.395000	86.612100	87.2200	-0.593%	357,520	-30.784%
2025-02-25	86.0000	88.270000	86.000000	87.7400	+2.584%	546,540	-31.194%
2025-02-24	84.8600	86.265000	83.680000	85.5300	+0.801%	310,070	-29.417%
2025-02-21	87.0600	87.640000	83.460000	84.8500	-2.055%	293,639	-28.851%
2025-02-20	86.4600	87.050000	85.520000	86.6300	-0.288%	362,013	-30.313%
2025-02-19	85.8300	87.470000	85.480000	86.8800	+0.035%	318,341	-30.513%
2025-02-18	87.5700	88.020000	85.840000	86.8500	-0.958%	405,111	-30.489%
2025-02-14	87.6700	88.190000	86.040000	87.6900	+1.646%	533,167	-31.155%
2025-02-13	86.6900	86.880000	82.570000	86.2700	+1.399%	689,173	-30.022%
2025-02-12	84.7400	85.900000	83.755000	85.0800	-0.480%	563,488	-29.043%
2025-02-11	81.1400	85.580000	80.930000	85.4900	+5.700%	880,566	-29.384%
2025-02-10	73.2600	82.520000	72.160000	80.8800	+16.207%	999,460	-25.359%
2025-02-07	70.8300	71.100000	68.790000	69.6000	-2.562%	663,758	-13.261%
2025-02-06	74.8300	74.830000	70.620000	71.4300	-3.824%	533,810	-15.484%
2025-02-05	76.1800	76.180000	74.130000	74.2700	-1.694%	378,581	-18.715%
2025-02-04	74.1400	75.950000	74.125000	75.5500	+1.778%	301,820	-20.093%
2025-02-03	73.7500	75.110000	72.745000	74.2300	-1.040%	369,234	-18.672%
2025-01-31	74.9200	76.190000	74.374500	75.0100	+0.133%	455,540	-19.517%
2025-01-30	78.8600	78.860000	74.180000	74.9100	-4.670%	384,798	-19.410%
2025-01-29	80.2500	80.355000	78.440000	78.5800	-1.787%	370,657	-23.174%
2025-01-28	80.1400	81.060000	79.380000	80.0100	-0.324%	276,816	-24.547%
2025-01-27	79.1200	80.780000	78.160000	80.2700	+2.464%	349,181	-24.791%
2025-01-24	78.8700	79.112500	77.780000	78.3400	-1.098%	265,612	-22.938%
2025-01-23	78.9000	79.820000	78.160000	79.2100	+0.139%	354,017	-23.785%
2025-01-22	80.1200	80.430000	78.880000	79.1000	-1.727%	262,123	-23.679%
2025-01-21	77.5000	80.890000	77.500000	80.4900	+4.764%	383,364	-24.997%
2025-01-17	79.9300	80.306300	76.600000	76.8300	-2.450%	405,987	-21.424%
2025-01-16	77.6300	79.625000	76.850000	78.7600	+2.008%	396,659	-23.349%
2025-01-15	78.0500	78.440000	76.945000	77.2100	+0.757%	248,196	-21.811%
2025-01-14	77.3500	77.820000	75.540000	76.6300	-0.622%	259,606	-21.219%
2025-01-13	75.3300	77.460000	74.880000	77.1100	+2.363%	395,068	-21.709%
2025-01-10	74.4100	75.589000	73.600000	75.3300	-0.581%	366,963	-19.859%
2025-01-08	75.9800	76.230000	74.817200	75.7700	-0.967%	293,069	-20.325%
2025-01-07	77.2900	78.340000	76.105000	76.5100	-0.559%	231,941	-21.095%
2025-01-06	78.3300	79.380000	76.680000	76.9400	-1.962%	412,806	-21.536%
2025-01-03	75.5200	78.740000	75.050000	78.4800	+3.933%	279,381	-23.076%
2025-01-02	78.2500	78.550000	75.030000	75.5100	-2.580%	274,288	-20.050%
2024-12-31	77.9400	78.950000	76.900000	77.5100	+0.181%	285,506	-22.113%
2024-12-30	76.2300	78.099900	75.000000	77.3700	+0.716%	308,230	-21.972%
2024-12-27	76.9900	78.314600	76.290000	76.8200	-1.069%	240,392	-21.414%
2024-12-26	75.9000	78.150000	75.620000	77.6500	+1.596%	236,120	-22.254%
2024-12-24	75.3300	76.610000	75.120000	76.4300	+1.018%	121,842	-21.013%
2024-12-23	76.1000	77.000000	75.190000	75.6600	-0.591%	288,185	-20.209%
2024-12-20	75.8500	78.039100	75.690000	76.1100	-0.653%	1,086,118	-20.681%
2024-12-19	78.3000	79.185000	75.800000	76.6100	-1.314%	544,925	-21.198%
2024-12-18	80.0400	80.830000	77.570000	77.6300	-2.878%	656,368	-22.234%
2024-12-17	78.1600	80.770000	77.860000	79.9300	+1.718%	481,664	-24.471%
2024-12-16	83.6300	83.630000	77.880000	78.5800	-5.745%	728,930	-23.174%
2024-12-13	83.1600	83.940000	82.290000	83.3700	-0.024%	420,834	-27.588%
2024-12-12	81.7500	83.450000	81.280000	83.3900	+1.745%	339,812	-27.605%
2024-12-11	85.4800	85.480000	81.890000	81.9600	-3.040%	426,281	-26.342%
2024-12-10	83.7100	85.565000	81.400000	84.5300	+1.112%	320,160	-28.582%
2024-12-09	83.1800	85.640000	83.180000	83.6000	+0.832%	474,681	-27.787%
2024-12-06	82.7500	84.170000	81.720000	82.9100	+1.320%	517,343	-27.186%
2024-12-05	82.6600	83.160000	81.255000	81.8300	-1.267%	416,108	-26.225%
2024-12-04	81.6100	83.420000	81.030000	82.8800	+1.806%	415,859	-27.160%
2024-12-03	81.5000	81.800000	80.300000	81.4100	+0.111%	362,834	-25.844%
2024-12-02	79.1400	81.837000	77.054008	81.3200	+3.133%	467,275	-25.762%
2024-11-29	78.4800	79.460000	78.160000	78.8500	+0.510%	215,584	-23.437%
2024-11-27	79.0700	79.676400	78.250000	78.4500	-0.089%	377,808	-23.047%
2024-11-26	79.0700	79.750000	77.620000	78.5200	-1.394%	307,955	-23.115%
2024-11-25	76.3600	80.425000	76.360000	79.6300	+4.652%	386,165	-24.187%
2024-11-22	74.1700	76.360000	74.125000	76.0900	+3.047%	346,365	-20.660%
2024-11-21	73.6800	74.525000	72.533100	73.8400	+0.929%	230,983	-18.242%
2024-11-20	72.0200	73.680000	71.690000	73.1600	+0.896%	288,955	-17.482%
2024-11-19	72.7600	73.150000	71.701700	72.5100	-1.105%	265,959	-16.743%
2024-11-18	73.1900	73.770000	72.175000	73.3200	+0.246%	544,448	-17.662%
2024-11-15	76.2700	76.640000	72.740000	73.1400	-3.139%	311,054	-17.460%
2024-11-14	77.5000	77.898600	75.040000	75.5100	-2.643%	265,620	-20.050%
2024-11-13	77.3000	78.460000	76.690000	77.5600	+0.858%	281,549	-22.163%
2024-11-12	79.9800	80.460000	76.850000	76.9000	-4.448%	396,589	-21.495%
2024-11-11	79.7000	81.540000	78.980000	80.4800	+0.991%	395,059	-24.988%
2024-11-08	80.6500	80.925000	77.500000	79.6900	-1.264%	392,918	-24.244%
2024-11-07	82.7700	82.770000	80.510000	80.7100	-2.736%	360,680	-25.201%
2024-11-06	80.0600	83.505000	80.060000	82.9800	+8.769%	667,494	-27.248%
2024-11-05	76.0100	76.680000	74.670000	76.2900	+0.052%	431,142	-20.868%
2024-11-04	75.6200	77.240000	75.350000	76.2500	+1.423%	462,440	-20.826%
2024-11-01	78.7100	78.770000	74.320000	75.1800	-4.558%	609,337	-19.699%
2024-10-31	80.9500	83.800000	78.710000	78.7700	-2.885%	509,855	-23.359%
2024-10-30	83.8200	85.930000	80.950000	81.1100	-3.670%	469,644	-25.570%
2024-10-29	79.4200	84.460000	78.380000	84.2000	+6.032%	589,321	-28.302%
2024-10-28	78.3100	80.080000	77.550000	79.4100	+2.398%	1,203,885	-23.977%
2024-10-25	84.8500	84.850000	77.500000	77.5500	-8.657%	775,518	-22.153%
2024-10-24	87.3600	87.490000	84.850000	84.9000	-2.682%	171,230	-28.893%
2024-10-23	86.8600	88.760000	86.410000	87.2400	+0.264%	193,590	-30.800%
2024-10-22	86.1500	87.100000	83.770000	87.0100	+0.023%	322,126	-30.617%
2024-10-21	87.9800	88.720000	86.970000	86.9900	-0.855%	242,949	-30.601%
2024-10-18	89.1000	89.500000	86.780000	87.7400	-1.316%	325,513	-31.194%
2024-10-17	88.7100	89.790000	86.680000	88.9100	+0.135%	300,442	-32.100%
2024-10-16	89.0800	90.420000	88.610000	88.7900	+0.113%	230,382	-32.008%
2024-10-15	88.8100	90.420000	87.755000	88.6900	+0.158%	180,236	-31.931%
2024-10-14	87.6000	89.020000	87.275000	88.5500	+1.142%	136,563	-31.824%
2024-10-11	86.4000	87.600000	86.400000	87.5500	+1.755%	161,161	-31.045%
2024-10-10	85.8900	86.720000	85.545000	86.0400	-0.955%	167,260	-29.835%
2024-10-09	84.9200	87.000000	84.530000	86.8700	+1.900%	113,433	-30.505%
2024-10-08	85.6400	85.640000	84.446000	85.2500	+0.294%	135,507	-29.185%
2024-10-07	85.6700	86.185000	84.710000	85.0000	-1.529%	151,470	-28.976%
2024-10-04	85.9000	87.114100	85.670000	86.3200	+1.457%	196,042	-30.063%
2024-10-03	85.1300	85.900000	84.250000	85.0800	-0.176%	145,212	-29.043%
2024-10-02	85.7700	86.390000	85.130000	85.2300	-1.137%	189,117	-29.168%
2024-10-01	87.4000	87.820000	85.640000	86.2100	-2.034%	300,102	-29.973%
2024-09-30	86.8400	88.585000	86.700000	88.0000	+1.184%	194,978	-31.398%
2024-09-27	87.4700	89.180000	86.845000	86.9700	+0.439%	207,108	-30.585%
2024-09-26	87.4500	87.930000	86.320000	86.5900	-0.345%	166,017	-30.281%
2024-09-25	87.4000	87.970000	86.320000	86.8900	+0.012%	212,209	-30.521%
2024-09-24	90.6700	90.670000	86.820600	86.8800	-4.506%	285,777	-30.513%
2024-09-23	91.9200	92.390000	90.670000	90.9800	-0.958%	218,008	-33.645%
2024-09-20	92.5400	92.700000	90.800000	91.8600	-0.401%	654,122	-34.280%
2024-09-19	91.3800	92.260000	89.921800	92.2300	+2.924%	244,719	-34.544%
2024-09-18	89.0800	91.380000	88.740000	89.6100	+0.640%	235,991	-32.630%
2024-09-17	89.0000	90.100000	88.650000	89.0400	+0.678%	157,577	-32.199%
2024-09-16	89.0600	91.020000	87.480000	88.4400	-0.045%	280,062	-31.739%
2024-09-13	86.7400	89.060000	86.540000	88.4800	+2.100%	140,640	-31.770%
2024-09-12	86.7400	86.740000	85.730000	86.6600	+0.639%	207,188	-30.337%
2024-09-11	86.6100	86.740000	84.780000	86.1100	-1.148%	194,398	-29.892%
2024-09-10	86.7700	88.095000	86.610000	87.1100	+0.484%	186,312	-30.697%
2024-09-09	86.6300	87.430000	85.870000	86.6900	-0.058%	291,799	-30.361%
2024-09-06	88.9600	89.640000	86.629000	86.7400	-2.099%	239,117	-30.401%
2024-09-05	90.8900	90.960000	88.500000	88.6000	-3.042%	234,725	-31.862%
2024-09-04	91.8000	92.280000	90.750000	91.3800	-0.771%	190,549	-33.935%
2024-09-03	93.3000	94.800000	91.660000	92.0900	-2.021%	252,116	-34.445%
2024-08-30	93.0900	94.030000	92.600000	93.9900	+0.989%	261,720	-35.770%
2024-08-29	92.6500	93.650000	90.915000	93.0700	+1.295%	158,756	-35.135%
2024-08-28	92.8000	93.970000	91.670000	91.8800	-1.194%	152,510	-34.295%
2024-08-27	93.5100	93.785000	92.870000	92.9900	-0.694%	125,474	-35.079%
2024-08-26	94.2000	94.845000	93.510000	93.6400	+0.064%	133,701	-35.530%
2024-08-23	93.1600	94.940000	92.930000	93.5800	+0.960%	288,233	-35.488%
2024-08-22	92.8900	93.420000	92.090000	92.6900	+0.065%	106,309	-34.869%
2024-08-21	92.9300	93.080000	92.020000	92.6300	+0.608%	147,046	-34.827%
2024-08-20	92.6700	92.925000	91.110000	92.0700	-1.308%	132,047	-34.430%
2024-08-19	93.0000	93.500000	92.660000	93.2900	+0.301%	108,508	-35.288%
2024-08-16	93.3100	93.758700	92.400000	93.0100	-0.450%	109,200	-35.093%
2024-08-15	92.9400	94.220000	92.145500	93.4300	+1.976%	146,989	-35.385%
2024-08-14	92.3200	92.320000	90.520000	91.6200	-0.661%	135,725	-34.108%
2024-08-13	90.7200	92.320000	90.130000	92.2300	+1.810%	145,317	-34.544%
2024-08-12	91.5200	91.520000	90.150000	90.5900	-1.286%	145,114	-33.359%
2024-08-09	92.6000	92.600000	91.400000	91.7700	-1.142%	150,840	-34.216%
2024-08-08	92.8700	93.955000	91.470000	92.8300	+0.913%	141,869	-34.967%
2024-08-07	94.4100	95.400000	91.710000	91.9900	-1.446%	169,784	-34.373%
2024-08-06	92.6100	93.740000	90.970000	93.3400	+0.680%	264,466	-35.322%
2024-08-05	93.3300	94.110000	91.260000	92.7100	-3.053%	263,025	-34.883%
2024-08-02	93.3000	96.450000	92.850000	95.6300	-1.767%	233,576	-36.871%
2024-08-01	100.3700	102.460000	94.040000	97.3500	-5.228%	318,837	-37.987%
2024-07-31	102.8800	104.900000	102.420000	102.7200	-0.446%	377,739	-41.229%
2024-07-30	101.1400	104.040000	100.680000	103.1800	+2.667%	243,460	-41.491%
2024-07-29	102.0000	102.000000	100.350000	100.5000	-1.325%	166,244	-39.930%
2024-07-26	101.5000	102.000000	100.160000	101.8500	+1.313%	192,345	-40.727%
2024-07-25	99.5800	101.780000	99.580000	100.5300	+1.382%	272,624	-39.948%
2024-07-24	100.0300	101.000000	98.990000	99.1600	-1.068%	131,828	-39.119%
2024-07-23	100.1000	101.170000	99.190000	100.2300	-0.169%	174,582	-39.769%
2024-07-22	99.8500	100.910000	98.980000	100.4000	+0.060%	128,109	-39.871%
2024-07-19	99.6000	100.370000	98.780000	100.3400	+1.068%	188,502	-39.835%
2024-07-18	100.6700	102.505000	99.250000	99.2800	-2.312%	124,111	-39.192%
2024-07-17	99.5700	102.100000	99.490000	101.6300	+1.579%	255,463	-40.598%
2024-07-16	96.9200	100.345000	96.150000	100.0500	+4.132%	253,125	-39.660%
2024-07-15	93.1700	96.190000	92.960000	96.0800	+4.028%	209,639	-37.167%
2024-07-12	90.8900	93.010000	90.320000	92.3600	+2.213%	181,573	-34.636%
2024-07-11	86.3800	90.890000	86.128400	90.3600	+5.709%	235,315	-33.189%
2024-07-10	87.2200	87.630000	85.040000	85.4800	-1.634%	156,220	-29.375%
2024-07-09	88.4200	89.170000	86.820000	86.9000	-2.349%	179,128	-30.529%
2024-07-08	89.7700	90.088500	88.370000	88.9900	-0.079%	122,691	-32.161%
2024-07-05	90.2100	91.420000	88.490000	89.0600	-1.548%	100,913	-32.214%
2024-07-03	90.1900	91.330000	89.740000	90.4600	+0.299%	70,322	-33.263%
2024-07-02	90.3000	90.650000	89.740000	90.1900	+0.211%	96,437	-33.064%
2024-07-01	90.9900	91.840000	89.930000	90.0000	-1.327%	172,667	-32.922%
2024-06-28	92.1200	92.120000	89.725000	91.2100	-0.230%	543,439	-33.812%
2024-06-27	91.6900	92.305000	90.830000	91.4200	-0.011%	155,175	-33.964%
2024-06-26	92.7900	93.100000	91.400000	91.4300	-1.899%	168,060	-33.971%
2024-06-25	94.0900	94.090000	92.270000	93.2000	-0.946%	290,608	-35.225%
2024-06-24	94.7200	95.285000	93.650000	94.0900	-0.328%	238,229	-35.838%
2024-06-21	94.1400	95.205000	93.510000	94.4000	+0.415%	392,540	-36.049%
2024-06-20	92.5300	95.270000	92.530000	94.0100	+0.729%	211,663	-35.783%
2024-06-18	94.9000	94.900000	93.160000	93.3300	-1.332%	258,260	-35.316%
2024-06-17	92.7100	95.160000	92.495000	94.5900	+1.852%	169,219	-36.177%
2024-06-14	92.0000	93.470000	92.000000	92.8700	-0.118%	195,172	-34.995%
2024-06-13	94.1800	94.180000	91.480000	92.9800	-1.899%	176,208	-35.072%
2024-06-12	95.5700	95.730000	94.333300	94.7800	+0.562%	143,812	-36.305%
2024-06-11	93.3400	94.550000	92.500000	94.2500	+0.705%	162,811	-35.947%
2024-06-10	96.3000	96.300000	92.775000	93.5900	-3.585%	237,008	-35.495%
2024-06-07	96.0700	97.370000	95.605000	97.0700	+0.528%	167,433	-37.808%
2024-06-06	95.1900	96.630000	94.892700	96.5600	+1.653%	224,190	-37.479%
2024-06-05	94.8800	95.250000	93.400000	94.9900	+0.253%	188,508	-36.446%
2024-06-04	95.5200	95.750000	94.520000	94.7500	-1.240%	129,144	-36.285%
2024-06-03	95.6600	97.350000	95.350000	95.9400	+1.288%	174,777	-37.075%
2024-05-31	94.2100	95.000000	93.990000	94.7200	+0.787%	225,632	-36.265%
2024-05-30	95.7400	96.260300	93.730000	93.9800	-1.592%	250,798	-35.763%
2024-05-29	96.5800	97.215000	95.450000	95.5000	-2.202%	196,712	-36.785%
2024-05-28	99.5800	99.810000	97.540000	97.6500	-2.525%	225,620	-38.177%
2024-05-24	103.5100	103.930000	100.160000	100.1800	-3.030%	234,591	-39.738%
2024-05-23	103.5300	103.840000	102.010000	103.3100	+0.252%	156,262	-41.564%
2024-05-22	103.2800	103.636700	102.670000	103.0500	-0.598%	109,665	-41.417%
2024-05-21	104.3500	104.350000	102.160000	103.6700	-0.842%	146,524	-41.767%
2024-05-20	104.1300	105.010000	103.071000	104.5500	+0.326%	304,442	-42.257%
2024-05-17	106.0100	106.010000	104.170000	104.2100	-0.969%	165,731	-42.069%
2024-05-16	104.6000	105.410000	104.110000	105.2300	+0.602%	127,499	-42.630%
2024-05-15	103.0500	105.520000	102.600000	104.6000	+1.810%	281,048	-42.285%
2024-05-14	105.6400	105.640000	102.620000	102.7400	-1.647%	167,310	-41.240%
2024-05-13	105.5700	106.690000	104.290000	104.4600	-0.656%	195,907	-42.208%
2024-05-10	105.1000	105.475000	104.260000	105.1500	+0.497%	151,769	-42.587%
2024-05-09	104.0500	104.650000	103.100000	104.6300	+0.461%	166,731	-42.301%
2024-05-08	105.3400	105.380000	103.610000	104.1500	-1.252%	198,239	-42.036%
2024-05-07	103.3900	105.625000	103.087700	105.4700	+2.677%	283,704	-42.761%
2024-05-06	103.1100	103.960000	102.500000	102.7200	-0.156%	188,975	-41.229%
2024-05-03	104.5300	105.602000	102.670000	102.8800	-0.281%	299,738	-41.320%
2024-05-02	105.0000	105.335000	101.570000	103.1700	-1.083%	363,557	-41.485%
2024-05-01	104.5000	105.990000	99.060000	104.3000	+1.331%	467,016	-42.119%
2024-04-30	104.0400	105.130000	102.710000	102.9300	-1.238%	504,801	-41.348%
2024-04-29	104.8800	105.900000	103.520000	104.2200	+0.048%	357,767	-42.074%
2024-04-26	106.7200	107.100000	103.080000	104.1700	-4.370%	411,155	-42.047%
2024-04-25	109.2700	109.380000	107.322000	108.9300	-0.539%	229,003	-44.579%
2024-04-24	108.4000	109.640000	107.820000	109.5200	+0.801%	218,492	-44.878%
2024-04-23	109.2300	109.800000	108.320000	108.6500	-0.330%	199,164	-44.436%
2024-04-22	108.3300	109.650000	108.330000	109.0100	+0.609%	225,145	-44.620%
2024-04-19	106.8900	108.510000	106.330000	108.3500	+1.451%	221,366	-44.282%
2024-04-18	105.7500	107.640000	105.390000	106.8000	+0.993%	209,520	-43.474%
2024-04-17	105.5100	106.170000	104.860000	105.7500	+0.858%	187,295	-42.913%
2024-04-16	104.9100	105.510000	104.270000	104.8500	-0.361%	192,796	-42.423%
2024-04-15	106.5800	106.790000	104.920000	105.2300	-0.651%	202,007	-42.630%
2024-04-12	105.9400	106.774400	105.530000	105.9200	-0.442%	179,887	-43.004%
2024-04-11	105.1600	106.820000	105.160000	106.3900	+1.459%	170,200	-43.256%
2024-04-10	106.5900	106.760000	104.240000	104.8600	-3.301%	251,818	-42.428%
2024-04-09	107.8700	108.865000	107.770000	108.4400	+0.575%	237,457	-44.329%
2024-04-08	106.2400	108.120000	106.054100	107.8200	+1.909%	241,090	-44.009%
2024-04-05	105.4700	106.280000	104.680000	105.8000	+0.180%	275,034	-42.940%
2024-04-04	108.6300	109.060000	105.475000	105.6100	-1.694%	242,440	-42.837%
2024-04-03	106.1100	107.850000	105.857500	107.4300	+0.355%	228,903	-43.805%
2024-04-02	106.5000	108.160000	106.200000	107.0500	-0.428%	400,898	-43.606%
2024-04-01	109.4200	109.420000	107.225000	107.5100	-1.916%	343,001	-43.847%
2024-03-28	108.5900	110.720000	108.560000	109.6100	+0.958%	453,267	-44.923%
2024-03-27	106.6400	108.650000	106.250000	108.5700	+2.783%	315,522	-44.395%
2024-03-26	106.7000	106.700000	104.170000	105.6300	-0.057%	372,193	-42.848%
2024-03-25	104.5400	106.030000	104.000000	105.6900	+0.590%	444,613	-42.880%
2024-03-22	103.6800	105.880000	103.295000	105.0700	+2.079%	357,412	-42.543%
2024-03-21	101.8500	103.850000	101.494000	102.9300	+1.649%	232,728	-41.348%
2024-03-20	99.6700	101.735000	99.305000	101.2600	+1.697%	210,910	-40.381%
2024-03-19	98.8000	99.900000	98.310000	99.5700	+0.657%	242,654	-39.369%
2024-03-18	98.1500	99.550000	97.750000	98.9200	+0.518%	391,398	-38.971%
2024-03-15	97.7200	99.760000	97.720000	98.4100	+0.132%	1,940,644	-38.655%
2024-03-14	98.1500	98.390000	96.590000	98.2800	+0.214%	422,376	-38.573%
2024-03-13	99.6900	100.750000	97.940000	98.0700	-2.155%	414,333	-38.442%
2024-03-12	100.2700	100.376700	98.970000	100.2300	-0.605%	267,970	-39.769%
2024-03-11	101.0400	101.880000	99.810000	100.8400	-0.158%	311,303	-40.133%
2024-03-08	100.9900	102.270000	100.880000	101.0000	+0.608%	369,219	-40.228%
2024-03-07	101.6300	102.530000	100.050000	100.3900	-0.967%	385,625	-39.865%
2024-03-06	99.3800	103.870000	98.884500	101.3700	+6.047%	688,649	-40.446%
2024-03-05	98.5300	99.070000	95.150000	95.5900	-3.249%	329,249	-36.845%
2024-03-04	102.7500	102.800000	98.615000	98.8000	-3.694%	468,411	-38.897%
2024-03-01	101.4200	103.490000	101.140000	102.5900	+0.786%	320,845	-41.154%
2024-02-29	100.6600	102.200000	100.530000	101.7900	+1.496%	558,654	-40.692%
2024-02-28	96.9600	100.465000	96.960000	100.2900	+3.031%	467,725	-39.805%
2024-02-27	98.4000	98.560000	97.170000	97.3400	-0.896%	310,010	-37.980%
2024-02-26	98.1000	98.750000	97.390000	98.2200	-0.264%	278,423	-38.536%
2024-02-23	97.5900	99.320000	97.590000	98.4800	+0.943%	336,085	-38.698%
2024-02-22	96.3500	98.400000	95.580000	97.5600	+1.382%	350,119	-38.120%
2024-02-21	97.4900	97.490000	95.600000	96.2300	-1.181%	365,224	-37.265%
2024-02-20	95.7400	97.510000	95.520100	97.3800	+1.006%	355,745	-38.006%
2024-02-16	94.9800	97.670000	93.855000	96.4100	+1.784%	609,526	-37.382%
2024-02-15	93.0400	94.940000	92.260000	94.7200	+2.444%	474,877	-36.265%
2024-02-14	92.7000	93.415000	91.315000	92.4600	+0.184%	416,776	-34.707%
2024-02-13	94.1200	94.260000	91.850000	92.2900	-3.169%	384,590	-34.587%
2024-02-12	96.2600	97.750000	94.770000	95.3100	-1.100%	541,137	-36.659%
2024-02-09	96.2000	96.540000	93.210000	96.3700	+0.021%	616,283	-37.356%
2024-02-08	103.3900	103.660000	90.800000	96.3500	-14.780%	1,427,645	-37.343%
2024-02-07	113.3900	114.290000	112.440000	113.0600	-0.291%	264,135	-46.604%
2024-02-06	112.0600	113.880000	112.060000	113.3900	+0.926%	182,324	-46.759%
2024-02-05	113.3300	113.330000	111.915000	112.3500	-1.265%	175,498	-46.266%
2024-02-02	112.9200	114.820000	112.320000	113.7900	-0.237%	174,358	-46.946%

document.getElementById("dYb3ML").onerror = function(){this.style.display='none';}; .dark-mode .bYsFyx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYsFyx{ color: #333333; background-color: white; border: 2px solid #333333; }NSPInsperity, Incstock NYSE

NSP
Insperity, Inc
stock NYSE