Dark

NSP
Insperity, Inc
stock NYSE

At Close

Aug 13, 2026 3:59:50 PM EDT

53.72USD+6.608%(+3.33)373,228

43.44Bid 65.16Ask 21.72Spread

Pre-market

Aug 10, 2026 8:58:30 AM EDT

52.10USD+3.394%(+1.71)0

After-hours

Aug 13, 2026 4:15:30 PM EDT

53.73USD+0.019%(+0.01)120

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	51.4000	54.030000	50.5800	53.7200	+6.608%	373,228	0.000%
2026-08-12	52.9300	52.930000	49.2000	50.3900	-0.592%	649,886	+6.608%
2026-08-11	50.7500	51.470000	50.0100	50.6900	-1.035%	323,253	+5.978%
2026-08-10	51.8000	53.060000	51.2000	51.2200	-2.475%	442,759	+4.881%
2026-08-07	51.2500	54.000000	50.5900	52.5200	+2.458%	598,771	+2.285%
2026-08-06	50.5800	51.405000	48.8100	51.2600	+0.274%	515,106	+4.799%
2026-08-05	52.9400	52.940000	50.6800	51.1200	-3.493%	540,267	+5.086%
2026-08-04	53.6700	53.690000	51.3400	52.9700	-1.231%	465,303	+1.416%
2026-08-03	51.5600	54.090000	50.4150	53.6300	+5.967%	953,431	+0.168%
2026-07-31	53.4600	53.460000	48.7750	50.6100	-6.330%	917,360	+6.145%
2026-07-30	55.5700	55.600000	50.7500	54.0300	+1.598%	1,466,835	-0.574%
2026-07-29	53.4700	55.900000	52.5700	53.1800	+1.141%	926,431	+1.015%
2026-07-28	51.4300	52.920000	51.4300	52.5800	+4.637%	644,717	+2.168%
2026-07-27	48.8300	51.040000	48.8300	50.2500	+3.930%	614,402	+6.905%
2026-07-24	47.9100	49.450000	47.5400	48.3500	+0.771%	485,477	+11.107%
2026-07-23	49.3800	49.520000	47.7600	47.9800	-1.620%	541,421	+11.963%
2026-07-22	52.3300	52.330000	47.8400	48.7700	-4.578%	658,142	+10.150%
2026-07-21	50.6100	52.110000	50.0000	51.1100	-1.141%	730,398	+5.107%
2026-07-20	48.8900	51.710000	48.4600	51.7000	+4.339%	602,561	+3.907%
2026-07-17	49.9300	50.550000	48.1300	49.5500	+0.141%	546,029	+8.416%
2026-07-16	49.0500	50.550000	48.4600	49.4800	+3.688%	679,425	+8.569%
2026-07-15	47.7900	48.915000	46.9550	47.7200	+0.463%	720,791	+12.573%
2026-07-14	46.9700	48.310000	45.6200	47.5000	-1.839%	1,175,266	+13.095%
2026-07-13	46.5500	49.170000	46.5500	48.3900	+6.328%	1,254,973	+11.015%
2026-07-10	45.0400	45.610000	43.8200	45.5100	+2.569%	296,978	+18.040%
2026-07-09	43.0200	44.490000	42.1000	44.3700	+1.071%	247,400	+21.073%
2026-07-08	45.0800	45.140000	43.7000	43.9000	-3.622%	351,092	+22.369%
2026-07-07	45.1600	46.800000	44.3875	45.5500	+2.961%	654,369	+17.936%
2026-07-06	44.5100	44.840000	43.3500	44.2400	-2.491%	445,865	+21.429%
2026-07-02	44.0300	45.660000	42.9500	45.3700	+2.950%	612,481	+18.404%
2026-07-01	42.0500	45.200000	40.6800	44.0700	+6.681%	717,242	+21.897%
2026-06-30	40.4700	42.859900	40.4700	41.3100	-3.028%	463,165	+30.041%
2026-06-29	41.7800	42.900000	40.7500	42.6000	+2.799%	973,663	+26.103%
2026-06-26	38.5400	41.500000	38.2500	41.4400	+7.889%	1,313,751	+29.633%
2026-06-25	37.8100	39.750000	37.3850	38.4100	+0.787%	506,937	+39.859%
2026-06-24	36.0900	38.395000	36.0900	38.1100	+2.889%	662,346	+40.960%
2026-06-23	34.4800	37.360000	34.1600	37.0400	+8.590%	650,335	+45.032%
2026-06-22	35.8300	35.830000	33.1000	34.1100	-5.826%	930,455	+57.490%
2026-06-18	37.3300	37.420000	34.9800	36.2200	-2.739%	2,202,619	+48.316%
2026-06-17	34.9900	39.175000	34.9900	37.2400	+6.552%	1,267,951	+44.253%
2026-06-16	36.4600	37.000000	33.5000	34.9500	-3.506%	777,139	+53.705%
2026-06-15	35.6200	36.965000	35.1200	36.2200	-1.038%	652,129	+48.316%
2026-06-12	37.1300	37.430000	35.9100	36.6000	-2.866%	725,742	+46.776%
2026-06-11	36.7500	38.000000	35.7700	37.6800	+1.838%	505,493	+42.569%
2026-06-10	37.1300	38.300000	36.7250	37.0000	-0.724%	812,779	+45.189%
2026-06-09	34.5300	37.310000	34.2800	37.2700	+7.344%	698,237	+44.137%
2026-06-08	35.2100	36.030000	34.4001	34.7200	-1.865%	726,179	+54.724%
2026-06-05	36.3100	37.055000	34.7300	35.3800	+5.707%	827,557	+51.837%
2026-06-04	33.7000	34.790000	33.2800	33.4700	-0.387%	991,248	+60.502%
2026-06-03	35.2400	35.240000	33.2300	33.6000	-6.276%	1,034,671	+59.881%
2026-06-02	35.6600	37.235000	35.2900	35.8500	-2.502%	538,871	+49.847%
2026-06-01	35.0800	37.345000	35.0800	36.7700	+6.672%	785,156	+46.097%
2026-05-29	34.4900	35.140000	33.9800	34.4700	+1.233%	711,749	+55.846%
2026-05-28	33.1200	34.790000	32.5900	34.0500	+3.338%	986,773	+57.768%
2026-05-27	32.0300	33.400000	31.3700	32.9500	+4.009%	972,499	+63.035%
2026-05-26	31.5900	31.750000	30.6800	31.6800	-1.278%	572,194	+69.571%
2026-05-22	30.8700	32.205000	30.7400	32.0900	+3.986%	435,482	+67.404%
2026-05-21	31.3000	31.475000	30.0000	30.8600	-2.373%	383,419	+74.076%
2026-05-20	30.7900	31.720000	29.9600	31.6100	+0.477%	407,980	+69.946%
2026-05-19	31.5100	33.450000	31.1000	31.4600	+0.032%	856,915	+70.757%
2026-05-18	30.0100	32.710000	30.0100	31.4500	+4.036%	601,369	+70.811%
2026-05-15	29.0900	30.625000	29.0100	30.2300	+4.494%	492,353	+77.704%
2026-05-14	29.1700	29.900000	28.4800	28.9300	-0.891%	386,755	+85.690%
2026-05-13	30.9700	31.200000	28.0400	29.1900	-7.539%	502,976	+84.036%
2026-05-12	33.0000	33.360000	31.4000	31.5700	-2.652%	553,245	+70.162%
2026-05-11	32.7400	33.420000	31.7100	32.4300	-0.491%	497,329	+65.649%
2026-05-08	32.3500	32.610000	30.9700	32.5900	-0.306%	606,808	+64.836%
2026-05-07	30.8600	33.070000	30.7900	32.6900	+13.704%	991,990	+64.332%
2026-05-06	28.0600	29.140000	27.6800	28.7500	+0.595%	824,048	+86.852%
2026-05-05	29.4500	30.500000	27.8800	28.5800	-3.283%	860,274	+87.964%
2026-05-04	28.6600	30.910000	28.4500	29.5500	+3.575%	1,257,889	+81.794%
2026-05-01	33.0300	33.800000	27.8300	28.5300	-19.792%	2,035,834	+88.293%
2026-04-30	34.7850	36.245000	32.7400	35.5700	-4.407%	934,860	+51.026%
2026-04-29	35.7100	37.700000	35.2500	37.2100	+5.560%	1,200,033	+44.370%
2026-04-28	33.4200	35.620000	33.2900	35.2500	+4.755%	794,860	+52.397%
2026-04-27	32.8450	34.150000	32.2700	33.6500	+2.685%	819,937	+59.643%
2026-04-24	32.2500	33.000000	31.6100	32.7700	+1.739%	507,442	+63.930%
2026-04-23	31.8900	32.330000	31.2200	32.2100	-0.556%	767,523	+66.781%
2026-04-22	31.8000	32.460000	31.4700	32.3900	+1.727%	570,766	+65.854%
2026-04-21	31.5400	33.240000	31.5400	31.8400	+1.337%	733,653	+68.719%
2026-04-20	29.0700	31.880000	28.7900	31.4200	+8.720%	711,040	+70.974%
2026-04-17	28.6900	29.189500	28.1100	28.9000	+0.767%	844,961	+85.882%
2026-04-16	28.1600	28.820000	27.0000	28.6800	+3.389%	1,394,326	+87.308%
2026-04-15	27.9200	28.530000	27.5300	27.7400	+0.544%	1,012,209	+93.655%
2026-04-14	27.9200	28.520000	27.1900	27.5900	-0.934%	707,461	+94.708%
2026-04-13	25.0300	28.409900	24.8700	27.8500	+11.266%	1,192,502	+92.890%
2026-04-10	25.8900	26.200000	24.6400	25.0300	-3.396%	524,578	+114.622%
2026-04-09	25.6600	25.940000	24.9200	25.9100	-0.576%	774,993	+107.333%
2026-04-08	28.3600	28.360000	26.0300	26.0600	-6.293%	2,138,575	+106.140%
2026-04-07	28.1000	28.320000	27.4400	27.8100	-0.572%	783,278	+93.168%
2026-04-06	29.0400	29.360000	27.9600	27.9700	-4.669%	1,118,372	+92.063%
2026-04-02	27.2000	29.370000	26.6100	29.3400	+8.506%	845,856	+83.095%
2026-04-01	27.0500	27.309300	25.5700	27.0400	0.000%	544,115	+98.669%
2026-03-31	27.7800	27.780000	26.8200	27.0400	-1.816%	570,493	+98.669%
2026-03-30	26.7800	27.715000	26.5000	27.5400	+3.964%	856,369	+95.062%
2026-03-27	26.5900	26.590000	25.4000	26.4900	-1.230%	689,713	+102.794%
2026-03-26	25.9500	27.950000	25.8750	26.8200	+2.916%	816,697	+100.298%
2026-03-25	26.9400	27.310000	24.7000	26.0600	-1.809%	833,665	+106.140%
2026-03-24	25.6700	26.829900	25.2200	26.5400	+0.798%	1,187,370	+102.411%
2026-03-23	24.8500	26.390000	23.6700	26.3300	+7.601%	1,267,350	+104.026%
2026-03-20	24.7900	25.650000	24.3000	24.4700	+7.702%	3,587,319	+119.534%
2026-03-19	23.0000	24.350000	22.3100	22.7200	-1.560%	1,235,141	+136.444%
2026-03-18	22.9800	23.630000	22.1500	23.0800	-1.829%	1,393,488	+132.756%
2026-03-17	21.9100	24.505000	21.9100	23.5100	+8.241%	1,597,382	+128.499%
2026-03-16	20.7900	21.720000	20.3200	21.7200	+7.631%	1,758,501	+147.330%
2026-03-13	20.5500	21.110000	20.0900	20.1800	-1.800%	1,236,130	+166.204%
2026-03-12	20.8100	21.710000	20.3401	20.5500	+3.266%	1,538,733	+161.411%
2026-03-11	19.9300	20.470000	18.5700	19.9000	-0.400%	1,186,613	+169.950%
2026-03-10	21.8000	21.980000	19.6000	19.9800	-8.933%	1,322,048	+168.869%
2026-03-09	21.9600	22.220000	20.6500	21.9400	-1.438%	1,386,651	+144.850%
2026-03-06	20.9200	22.390000	20.6200	22.2600	+1.690%	1,244,146	+141.330%
2026-03-05	21.3300	22.705000	21.2650	21.8900	+2.242%	1,044,201	+145.409%
2026-03-04	21.2600	21.970000	20.8900	21.4100	+0.187%	1,069,098	+150.911%
2026-03-03	20.9000	21.510000	20.4201	21.3700	+1.136%	891,813	+151.380%
2026-03-02	21.6300	22.345000	20.6000	21.1300	-4.863%	901,558	+154.236%
2026-02-27	22.3800	22.430000	21.2550	22.2100	-3.182%	913,418	+141.873%
2026-02-26	22.5300	23.460000	22.3300	22.9400	+2.594%	1,021,918	+134.176%
2026-02-25	22.3500	22.820000	21.7900	22.3600	+1.039%	1,094,477	+140.250%
2026-02-24	21.4300	22.700000	20.8900	22.1300	+5.431%	1,861,327	+142.747%
2026-02-23	23.0600	23.200000	20.9800	20.9900	-9.914%	1,289,694	+155.931%
2026-02-20	24.7700	25.130000	23.0000	23.3000	-7.503%	1,245,196	+130.558%
2026-02-19	25.5300	26.110000	25.1500	25.1900	-2.023%	1,418,721	+113.259%
2026-02-18	24.5800	26.090000	24.5200	25.7100	+3.170%	1,055,407	+108.946%
2026-02-17	25.8500	26.040000	24.4700	24.9200	-2.960%	1,463,104	+115.570%
2026-02-13	25.8800	27.009900	25.3300	25.6800	-0.926%	1,825,426	+109.190%
2026-02-12	29.5600	30.055900	25.7000	25.9200	-13.600%	1,735,797	+107.253%
2026-02-11	35.3400	36.213200	28.0200	30.0000	-10.873%	2,798,525	+79.067%
2026-02-10	36.6800	37.300000	33.2700	33.6600	-8.283%	2,038,133	+59.596%
2026-02-09	39.0000	39.749000	36.5150	36.7000	-5.704%	728,360	+46.376%
2026-02-06	40.4200	40.930000	38.5850	38.9200	-3.376%	1,354,686	+38.027%
2026-02-05	41.2000	41.640000	38.9100	40.2800	-1.299%	1,003,147	+33.366%
2026-02-04	40.2100	42.530000	39.8350	40.8100	+1.898%	1,140,652	+31.634%
2026-02-03	42.4600	43.280000	39.9000	40.0500	-7.184%	565,235	+34.132%
2026-02-02	43.2900	43.660000	42.2100	43.1500	+0.983%	695,811	+24.496%
2026-01-30	40.9600	43.345000	40.7700	42.7300	+4.577%	1,012,084	+25.720%
2026-01-29	40.7200	41.370000	39.8200	40.8600	+0.295%	1,375,157	+31.473%
2026-01-28	44.4100	44.475000	40.6700	40.7400	-8.140%	888,774	+31.861%
2026-01-27	45.1300	45.950000	44.1700	44.3500	-2.826%	421,495	+21.127%
2026-01-26	46.7300	46.730000	45.1094	45.6400	-2.312%	498,450	+17.704%
2026-01-23	47.1500	47.650000	46.2500	46.7200	-1.184%	370,270	+14.983%
2026-01-22	47.2300	48.140000	47.0900	47.2800	+0.489%	456,138	+13.621%
2026-01-21	45.9400	47.880000	45.0700	47.0500	+3.726%	522,645	+14.176%
2026-01-20	45.6500	46.010000	44.8200	45.3600	-2.640%	961,031	+18.430%
2026-01-16	46.3900	46.790000	45.7301	46.5900	+0.583%	584,655	+15.304%
2026-01-15	45.7500	46.730000	45.2500	46.3200	+1.690%	827,443	+15.976%
2026-01-14	44.8000	46.100000	44.8000	45.5500	+1.810%	1,019,369	+17.936%
2026-01-13	45.4000	45.740000	44.7100	44.7400	-1.127%	1,630,311	+20.072%
2026-01-12	45.0400	45.529900	44.0575	45.2500	+0.623%	2,210,190	+18.718%
2026-01-09	44.0100	45.100000	43.3100	44.9700	+2.578%	935,756	+19.457%
2026-01-08	42.2000	44.680000	42.2000	43.8400	+3.567%	1,480,157	+22.536%
2026-01-07	42.1800	43.330000	41.7900	42.3300	-1.329%	2,037,158	+26.908%
2026-01-06	42.4400	44.255000	42.1550	42.9000	+1.275%	2,296,823	+25.221%
2026-01-05	38.3400	43.035000	38.3400	42.3600	+9.684%	1,391,737	+26.818%
2026-01-02	38.7100	39.320000	37.7300	38.6200	-0.258%	871,938	+39.099%
2025-12-31	38.8500	39.090000	38.1700	38.7200	-0.642%	534,481	+38.740%
2025-12-30	38.5800	39.500000	37.9900	38.9700	+0.646%	827,393	+37.850%
2025-12-29	38.4800	39.040000	38.4750	38.7200	+0.389%	598,545	+38.740%
2025-12-26	38.2000	38.590000	37.7700	38.5700	+0.338%	605,276	+39.279%
2025-12-24	37.9400	38.440000	37.6050	38.4400	+1.963%	291,293	+39.750%
2025-12-23	38.5400	39.110000	37.6100	37.7000	-3.135%	564,291	+42.493%
2025-12-22	38.5600	39.240000	38.3700	38.9200	+0.803%	1,171,283	+38.027%
2025-12-19	39.3800	39.500000	38.3250	38.6100	-2.104%	7,838,713	+39.135%
2025-12-18	39.2700	39.860000	39.2600	39.4400	+0.152%	781,611	+36.207%
2025-12-17	38.7000	39.655000	38.4900	39.3800	+1.286%	1,191,188	+36.414%
2025-12-16	38.2700	39.065000	37.4750	38.8800	+1.727%	822,481	+38.169%
2025-12-15	38.9400	39.282400	37.8600	38.2200	-1.113%	664,148	+40.555%
2025-12-12	38.5000	39.070000	38.0500	38.6500	+1.657%	699,849	+38.991%
2025-12-11	36.4500	38.700000	36.3474	38.0200	+4.912%	1,070,939	+41.294%
2025-12-10	34.7000	36.550000	34.1400	36.2400	+5.502%	1,262,855	+48.234%
2025-12-09	34.8700	35.295000	34.2400	34.3500	-3.103%	1,055,589	+56.390%
2025-12-08	35.0300	35.935000	34.6400	35.4500	+0.882%	1,533,763	+51.537%
2025-12-05	35.9300	36.180000	35.0100	35.1400	-2.226%	1,121,994	+52.874%
2025-12-04	36.1400	36.315000	35.4700	35.9400	-0.083%	617,881	+49.471%
2025-12-03	34.7000	35.990000	34.4304	35.9700	+3.869%	1,245,663	+49.347%
2025-12-02	35.5000	35.500000	34.2700	34.6300	-1.954%	537,695	+55.126%
2025-12-01	35.2000	35.979900	35.0400	35.3200	-0.141%	755,989	+52.095%
2025-11-28	35.3700	35.690000	35.0400	35.3700	-0.226%	244,545	+51.880%
2025-11-26	35.4500	35.955000	35.1310	35.4500	-0.253%	522,256	+51.537%
2025-11-25	33.8800	35.820000	33.8500	35.5400	+4.529%	761,675	+51.154%
2025-11-24	34.1100	34.180000	33.0700	34.0000	-1.335%	809,348	+58.000%
2025-11-21	32.8000	34.560000	32.4901	34.4600	+6.194%	1,629,161	+55.891%
2025-11-20	31.7100	32.520000	31.2400	32.4500	+2.398%	2,072,260	+65.547%
2025-11-19	32.0400	32.040000	31.1900	31.6900	-1.092%	541,013	+69.517%
2025-11-18	31.8000	32.295000	31.0000	32.0400	+0.250%	875,771	+67.665%
2025-11-17	32.4000	33.285000	31.9000	31.9600	-2.143%	655,797	+68.085%
2025-11-14	33.0800	33.720000	32.4665	32.6600	-1.774%	546,850	+64.483%
2025-11-13	33.6300	34.575000	33.0600	33.2500	-1.247%	592,401	+61.564%
2025-11-12	34.3400	35.120000	33.6200	33.6700	-1.607%	764,123	+59.549%
2025-11-11	33.3600	34.250000	32.6500	34.2200	+4.234%	897,908	+56.984%
2025-11-10	34.1600	34.210000	32.6200	32.8300	-3.042%	809,332	+63.631%
2025-11-07	34.1900	34.895000	33.5700	33.8600	-0.646%	793,203	+58.653%
2025-11-06	35.8300	36.490000	33.4300	34.0800	-5.517%	1,141,620	+57.629%
2025-11-05	37.0700	37.565000	35.1800	36.0700	-2.592%	1,633,970	+48.933%
2025-11-04	35.7200	40.166400	33.0000	37.0300	-17.875%	2,949,853	+45.072%
2025-11-03	44.0300	46.680000	43.0300	45.0900	+2.199%	2,061,187	+19.139%
2025-10-31	42.7200	44.350000	42.5050	44.1200	+2.652%	912,277	+21.759%
2025-10-30	42.1100	43.590000	42.1100	42.9800	+1.129%	654,252	+24.988%
2025-10-29	45.2700	45.560000	42.3550	42.5000	-7.165%	609,499	+26.400%
2025-10-28	45.3400	45.830000	44.9200	45.7800	+0.527%	531,389	+17.344%
2025-10-27	46.2800	46.680000	44.9500	45.5400	-0.978%	499,261	+17.962%
2025-10-24	46.7300	46.750000	45.7900	45.9900	-0.798%	433,595	+16.808%
2025-10-23	47.5000	47.500000	45.4900	46.3600	-2.029%	502,564	+15.876%
2025-10-22	47.8900	48.500000	47.1600	47.3200	-1.211%	511,605	+13.525%
2025-10-21	47.4700	48.380000	47.2300	47.9000	+0.715%	378,501	+12.150%
2025-10-20	47.2100	48.350000	47.1900	47.5600	+0.955%	389,528	+12.952%
2025-10-17	47.3300	47.795000	46.6900	47.1100	-0.444%	406,829	+14.031%
2025-10-16	46.3300	47.745000	45.4750	47.3200	+1.983%	942,475	+13.525%
2025-10-15	47.2500	47.660000	46.3800	46.4000	-1.319%	453,406	+15.776%
2025-10-14	45.6100	47.230000	45.6100	47.0200	+0.815%	403,446	+14.249%
2025-10-13	46.2000	46.950000	45.9500	46.6400	+1.834%	591,792	+15.180%
2025-10-10	47.5000	47.820000	45.4139	45.8000	-3.028%	497,806	+17.293%
2025-10-09	47.7300	47.745000	46.9900	47.2300	-1.172%	395,077	+13.741%
2025-10-08	48.5900	48.820000	47.1200	47.7900	-1.403%	471,724	+12.408%
2025-10-07	49.2000	49.457100	48.2400	48.4700	-1.122%	383,813	+10.831%
2025-10-06	49.7000	49.857500	48.8000	49.0200	-0.649%	585,740	+9.588%
2025-10-03	48.9900	50.092500	48.6398	49.3400	+0.714%	567,907	+8.877%
2025-10-02	49.2800	49.820000	48.3800	48.9900	-0.729%	373,837	+9.655%
2025-10-01	48.7500	49.517500	47.9900	49.3500	+0.305%	475,099	+8.855%
2025-09-30	48.7000	49.240000	48.1700	49.2000	+0.388%	616,627	+9.187%
2025-09-29	49.7400	49.740000	48.5900	49.0100	-0.870%	486,158	+9.610%
2025-09-26	49.5000	49.830000	48.9900	49.4400	+0.264%	543,385	+8.657%
2025-09-25	51.0000	51.447900	49.2500	49.3100	-3.067%	542,605	+8.943%
2025-09-24	50.6000	51.637500	50.2800	50.8700	+0.653%	476,826	+5.603%
2025-09-23	51.8000	52.350000	50.3100	50.5400	-1.597%	456,987	+6.292%
2025-09-22	50.0900	51.400000	49.5500	51.3600	+1.945%	457,875	+4.595%
2025-09-19	51.6300	51.665000	50.2700	50.3800	-2.156%	1,440,457	+6.630%
2025-09-18	51.6300	52.460000	51.1005	51.4900	+0.312%	403,326	+4.331%
2025-09-17	52.0000	54.560000	51.2500	51.3300	-0.831%	599,010	+4.656%
2025-09-16	52.0700	52.550000	51.3800	51.7600	-0.481%	473,202	+3.787%
2025-09-15	53.2500	53.250000	51.7200	52.0100	-1.738%	762,606	+3.288%
2025-09-12	54.0100	54.110000	52.9100	52.9300	-2.199%	331,970	+1.493%
2025-09-11	51.6800	54.250000	51.4400	54.1200	+5.806%	688,877	-0.739%
2025-09-10	52.8500	53.410000	50.7500	51.1500	-4.339%	668,484	+5.024%
2025-09-09	53.9200	53.920000	52.9800	53.4700	+0.508%	516,533	+0.468%
2025-09-08	54.0000	54.000000	51.6300	53.2000	-1.481%	661,715	+0.977%
2025-09-05	55.5300	57.220000	53.3500	54.0000	-2.913%	750,995	-0.519%
2025-09-04	54.6700	55.854000	54.1615	55.6200	+0.633%	383,403	-3.416%
2025-09-03	54.3000	55.425000	54.1233	55.2700	+1.543%	416,635	-2.804%
2025-09-02	55.0000	55.260000	54.1550	54.4300	-1.431%	523,367	-1.304%
2025-08-29	54.6500	55.790000	54.3350	55.2200	+1.526%	344,492	-2.716%
2025-08-28	55.3800	55.660000	53.7200	54.3900	-1.199%	428,607	-1.232%
2025-08-27	53.6200	55.328000	53.4700	55.0500	+2.667%	395,829	-2.416%
2025-08-26	55.2800	56.110000	53.6100	53.6200	-3.318%	379,987	+0.186%
2025-08-25	55.5500	56.045000	54.6800	55.4600	-0.252%	394,358	-3.137%
2025-08-22	54.1500	55.990000	53.9200	55.6000	+3.346%	759,867	-3.381%
2025-08-21	53.8200	54.430000	52.5600	53.8000	-0.720%	397,128	-0.149%
2025-08-20	55.1200	55.740000	54.1600	54.1900	-1.580%	514,149	-0.867%
2025-08-19	52.8900	55.380000	52.8900	55.0600	+4.083%	998,017	-2.434%
2025-08-18	51.3300	53.620000	51.0550	52.9000	+3.482%	569,072	+1.550%
2025-08-15	52.6100	52.860000	50.0000	51.1200	-2.219%	425,147	+5.086%
2025-08-14	52.2500	52.820000	51.4900	52.2800	-0.627%	615,680	+2.754%
2025-08-13	49.8300	52.720000	49.8200	52.6100	+4.968%	932,274	+2.110%
2025-08-12	50.1600	51.200000	49.3701	50.1200	+0.542%	595,441	+7.183%
2025-08-11	53.2400	53.530000	49.7400	49.8500	-6.770%	668,003	+7.763%
2025-08-08	52.6300	53.950000	51.7000	53.4700	+2.355%	790,016	+0.468%
2025-08-07	53.8600	54.280000	51.5400	52.2400	+3.446%	945,258	+2.833%
2025-08-06	50.7000	51.005000	49.4050	50.5000	-0.316%	891,876	+6.376%
2025-08-05	48.4700	50.660000	47.3300	50.6600	+4.951%	1,827,040	+6.040%
2025-08-04	45.5050	48.430000	44.1400	48.2700	+7.100%	1,704,121	+11.291%
2025-08-01	55.8500	57.410000	45.0700	45.0700	-24.354%	2,277,552	+19.192%
2025-07-31	59.8200	60.500000	58.8800	59.5800	-1.013%	766,428	-9.836%
2025-07-30	61.1500	61.380000	60.1500	60.1900	-1.538%	600,018	-10.749%
2025-07-29	61.3100	61.455000	60.5000	61.1300	-0.472%	452,095	-12.122%
2025-07-28	60.5900	61.645000	59.6300	61.4200	+1.739%	398,886	-12.537%
2025-07-25	59.8100	60.785000	59.1500	60.3700	+1.565%	448,920	-11.015%
2025-07-24	59.2400	60.290000	59.1000	59.4400	-0.402%	394,116	-9.623%
2025-07-23	60.0000	60.000000	59.0000	59.6800	+0.404%	362,173	-9.987%
2025-07-22	57.5500	59.800000	57.3300	59.4400	+3.807%	304,531	-9.623%
2025-07-21	56.8100	57.300000	56.3550	57.2600	+1.095%	422,442	-6.182%
2025-07-18	57.6000	57.990000	56.4100	56.6400	-1.718%	283,056	-5.155%
2025-07-17	56.6800	57.970000	56.6800	57.6300	+1.336%	461,240	-6.785%
2025-07-16	57.7700	58.210000	56.4100	56.8700	-1.267%	282,163	-5.539%
2025-07-15	58.7800	59.010000	57.5900	57.6000	-1.370%	438,976	-6.736%
2025-07-14	58.1300	58.590000	57.5850	58.4000	-0.086%	373,174	-8.014%
2025-07-11	59.7900	60.130000	58.2800	58.4500	-3.372%	265,278	-8.092%
2025-07-10	60.4500	61.540000	60.2000	60.4900	-0.099%	326,846	-11.192%
2025-07-09	61.3400	61.745000	59.9000	60.5500	-1.400%	270,891	-11.280%
2025-07-08	60.2400	62.340000	60.0500	61.4100	+1.925%	410,765	-12.522%
2025-07-07	61.1700	62.000000	60.0700	60.2500	-1.809%	474,899	-10.838%
2025-07-03	62.1700	62.530000	61.2700	61.3600	-0.519%	266,133	-12.451%
2025-07-02	62.1900	62.285000	60.9600	61.6800	-0.612%	518,566	-12.905%
2025-07-01	59.8400	63.300000	59.4600	62.0600	+3.227%	561,240	-13.439%
2025-06-30	59.4900	60.230000	58.8900	60.1200	+1.451%	599,638	-10.645%
2025-06-27	59.2300	60.330000	58.8400	59.2600	+0.765%	635,406	-9.349%
2025-06-26	58.8900	59.335000	58.3300	58.8100	+0.444%	422,916	-8.655%
2025-06-25	59.8800	59.925000	57.8700	58.5500	-2.498%	671,974	-8.249%
2025-06-24	60.2400	60.435000	59.5401	60.0500	+0.067%	425,976	-10.541%
2025-06-23	59.6500	60.345000	58.9700	60.0100	+0.739%	460,391	-10.482%
2025-06-20	60.4600	60.940000	59.0900	59.5700	-1.047%	859,567	-9.820%
2025-06-18	60.6200	61.699008	60.1381	60.2000	-0.791%	299,445	-10.764%
2025-06-17	60.0400	61.885000	60.0400	60.6800	+0.497%	466,375	-11.470%
2025-06-16	61.1200	61.427800	59.7600	60.3800	-0.248%	571,402	-11.030%
2025-06-13	60.1600	61.540000	59.7850	60.5300	-1.369%	483,690	-11.251%
2025-06-12	60.6300	61.568900	59.6300	61.3700	+0.114%	396,768	-12.465%
2025-06-11	62.7300	63.090000	60.6000	61.3000	-2.030%	473,336	-12.365%
2025-06-10	63.1500	64.120000	62.2900	62.5700	-0.382%	318,613	-14.144%
2025-06-09	63.3100	63.750000	62.3000	62.8100	+0.048%	447,168	-14.472%
2025-06-06	63.9600	64.005000	62.0600	62.7800	-1.320%	428,246	-14.431%
2025-06-05	64.2200	64.220000	63.1000	63.6200	-0.251%	401,538	-15.561%
2025-06-04	63.7500	64.340000	63.4200	63.7800	+0.016%	513,075	-15.773%
2025-06-03	64.0000	64.490000	63.0800	63.7700	-0.359%	499,783	-15.760%
2025-06-02	64.5200	64.530000	63.1800	64.0000	-1.112%	551,818	-16.063%
2025-05-30	65.1300	65.580000	64.0100	64.7200	-0.751%	512,562	-16.996%
2025-05-29	64.1300	65.470000	63.9900	65.2100	+1.542%	355,159	-17.620%
2025-05-28	65.3400	65.740000	64.0000	64.2200	-1.458%	506,639	-16.350%
2025-05-27	65.8500	65.880000	64.2500	65.1700	+0.154%	515,534	-17.569%
2025-05-23	66.0200	66.510000	64.8300	65.0700	-2.575%	644,241	-17.443%
2025-05-22	66.5900	67.815000	65.7550	66.7900	-0.358%	604,574	-19.569%
2025-05-21	70.1000	70.315000	66.9800	67.0300	-5.552%	687,548	-19.857%
2025-05-20	71.5000	71.955000	70.7102	70.9700	-0.602%	438,657	-24.306%
2025-05-19	70.9200	72.230000	70.4900	71.4000	-0.488%	541,788	-24.762%
2025-05-16	71.1900	71.810000	70.6739	71.7500	+1.099%	422,392	-25.129%
2025-05-15	69.4900	71.180000	69.2900	70.9700	+1.589%	638,034	-24.306%
2025-05-14	69.0500	70.190000	67.8050	69.8600	+0.779%	559,510	-23.103%
2025-05-13	68.6300	69.450000	67.5700	69.3200	+0.464%	702,586	-22.504%
2025-05-12	67.3300	69.150000	67.2350	69.0000	+4.672%	600,049	-22.145%
2025-05-09	66.2100	67.230000	65.8250	65.9200	-0.648%	380,078	-18.507%
2025-05-08	64.9800	67.360000	64.3085	66.3500	+1.701%	757,464	-19.035%
2025-05-07	65.5200	66.300000	64.6950	65.2400	-0.153%	508,346	-17.658%
2025-05-06	63.8800	65.645000	63.7550	65.3400	+0.833%	698,545	-17.784%
2025-05-05	66.0500	66.990000	64.6400	64.8000	-3.110%	634,187	-17.099%
2025-05-02	66.7400	67.870000	66.0500	66.8800	+1.303%	369,952	-19.677%
2025-05-01	64.7900	66.830000	63.0000	66.0200	+1.554%	774,467	-18.631%
2025-04-30	67.5900	67.650000	63.0000	65.0100	-3.302%	1,199,754	-17.367%
2025-04-29	65.4500	70.800000	61.5400	67.2300	-14.487%	1,921,572	-20.095%
2025-04-28	79.7000	80.075000	77.1100	78.6200	-0.481%	556,951	-31.671%
2025-04-25	78.8000	79.205300	77.6350	79.0000	+1.010%	362,352	-32.000%
2025-04-24	78.3000	78.910000	77.4300	78.2100	-0.950%	341,619	-31.313%
2025-04-23	79.8000	80.454000	78.4500	78.9600	+0.445%	316,178	-31.966%
2025-04-22	77.8400	78.795800	76.8600	78.6100	+2.330%	309,742	-31.663%
2025-04-21	78.3900	78.390000	75.8900	76.8200	-2.673%	275,500	-30.070%
2025-04-17	82.7900	82.790000	78.6150	78.9300	-4.800%	564,027	-31.940%
2025-04-16	83.1000	83.935000	82.1600	82.9100	-0.456%	296,676	-35.207%
2025-04-15	84.1800	84.845000	82.8900	83.2900	-2.150%	296,189	-35.502%
2025-04-14	85.5200	86.015000	84.2800	85.1200	-0.012%	295,600	-36.889%
2025-04-11	82.5500	85.180000	81.7100	85.1300	+2.678%	418,179	-36.897%
2025-04-10	82.0900	83.610000	80.7900	82.9100	-1.286%	368,755	-35.207%
2025-04-09	77.8100	85.495000	77.8100	83.9900	+7.062%	467,767	-36.040%
2025-04-08	82.8000	82.800000	77.9800	78.4500	-3.387%	544,645	-31.523%
2025-04-07	82.1600	84.990000	79.7601	81.2000	-4.076%	455,406	-33.842%
2025-04-04	85.7200	86.840000	83.3700	84.6500	-3.610%	468,751	-36.539%
2025-04-03	86.7000	88.110000	84.7600	87.8200	-1.635%	346,633	-38.829%
2025-04-02	88.8600	89.390000	87.8600	89.2800	-0.712%	274,268	-39.830%
2025-04-01	89.1200	90.450000	88.3650	89.9200	+0.773%	247,770	-40.258%
2025-03-31	87.9100	90.630000	87.5300	89.2300	+1.306%	380,489	-39.796%
2025-03-28	88.9700	89.800000	87.4900	88.0800	-1.499%	350,680	-39.010%
2025-03-27	89.2100	90.610000	89.1700	89.4200	+0.461%	332,589	-39.924%
2025-03-26	88.3100	89.600000	87.3101	89.0100	+1.136%	343,702	-39.647%
2025-03-25	88.7100	89.615000	87.3800	88.0100	-1.123%	296,465	-38.961%
2025-03-24	86.9600	89.210000	86.6950	89.0100	+2.783%	444,704	-39.647%
2025-03-21	86.7000	86.925000	84.0800	86.6000	-0.927%	1,831,245	-37.968%
2025-03-20	89.8900	90.380000	86.8200	87.4100	-3.786%	498,261	-38.543%
2025-03-19	90.6000	91.120000	89.1350	90.8500	+0.553%	396,990	-40.870%
2025-03-18	88.2300	90.400000	86.5400	90.3500	+2.345%	311,852	-40.542%
2025-03-17	87.2400	88.980000	86.1800	88.2800	-0.831%	696,664	-39.148%
2025-03-14	87.4600	89.150000	87.0000	89.0200	+1.959%	374,782	-39.654%
2025-03-13	87.2900	88.790000	85.0000	87.3100	-0.422%	313,357	-38.472%
2025-03-12	89.3200	89.320000	86.0000	87.6800	-2.154%	499,099	-38.732%
2025-03-11	93.8100	93.810000	89.4300	89.6100	-4.883%	529,640	-40.051%
2025-03-10	90.3100	95.980000	89.8050	94.2100	+4.261%	855,959	-42.978%
2025-03-07	86.4700	90.970000	86.2400	90.3600	+4.402%	581,147	-40.549%
2025-03-06	85.5200	86.880000	84.9100	86.5500	+0.569%	300,659	-37.932%
2025-03-05	85.3300	86.745000	83.6800	86.0600	+0.408%	395,589	-37.578%
2025-03-04	85.3200	86.650000	84.5000	85.7100	-0.302%	409,756	-37.324%
2025-03-03	87.7500	87.950000	84.2900	85.9700	-2.274%	501,411	-37.513%
2025-02-28	87.8200	88.615000	86.3500	87.9700	+0.034%	433,711	-38.934%
2025-02-27	87.0700	89.040000	85.9901	87.9400	+0.825%	375,267	-38.913%
2025-02-26	87.4700	88.395000	86.6121	87.2200	-0.593%	357,520	-38.409%
2025-02-25	86.0000	88.270000	86.0000	87.7400	+2.584%	546,540	-38.774%
2025-02-24	84.8600	86.265000	83.6800	85.5300	+0.801%	310,070	-37.192%

document.getElementById("SdQ4Cb").onerror = function(){this.style.display='none';}; .dark-mode .LXtygV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LXtygV{ color: #333333; background-color: white; border: 2px solid #333333; }NSPInsperity, Incstock NYSE

NSP
Insperity, Inc
stock NYSE