Dark

NSP
Insperity, Inc
stock NYSE

At Close

May 14, 2026 3:59:56 PM EDT

28.96USD-0.788%(-0.23)386,233

23.95Bid 33.22Ask 9.27Spread

Pre-market

May 13, 2026 9:21:30 AM EDT

31.67USD+8.496%(+2.48)0

After-hours

May 14, 2026 4:00:30 PM EDT

28.93USD-0.104%(-0.03)67,921

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	29.1400	29.880000	28.550000	28.9600	-0.788%	386,233	0.000%
2026-05-13	30.9700	31.200000	28.040000	29.1900	-7.539%	502,976	-0.788%
2026-05-12	33.0000	33.360000	31.400000	31.5700	-2.652%	553,245	-8.267%
2026-05-11	32.7400	33.420000	31.710000	32.4300	-0.491%	497,329	-10.700%
2026-05-08	32.3500	32.610000	30.970000	32.5900	-0.306%	606,808	-11.138%
2026-05-07	30.8600	33.070000	30.790000	32.6900	+13.704%	991,990	-11.410%
2026-05-06	28.0600	29.140000	27.680000	28.7500	+0.595%	824,048	+0.730%
2026-05-05	29.4500	30.500000	27.880000	28.5800	-3.283%	860,274	+1.330%
2026-05-04	28.6600	30.910000	28.450000	29.5500	+3.575%	1,257,889	-1.997%
2026-05-01	33.0300	33.800000	27.830000	28.5300	-19.792%	2,035,834	+1.507%
2026-04-30	34.7850	36.245000	32.740000	35.5700	-4.407%	934,860	-18.583%
2026-04-29	35.7100	37.700000	35.250000	37.2100	+5.560%	1,200,033	-22.171%
2026-04-28	33.4200	35.620000	33.290000	35.2500	+4.755%	794,860	-17.844%
2026-04-27	32.8450	34.150000	32.270000	33.6500	+2.685%	819,937	-13.938%
2026-04-24	32.2500	33.000000	31.610000	32.7700	+1.739%	507,442	-11.626%
2026-04-23	31.8900	32.330000	31.220000	32.2100	-0.556%	767,523	-10.090%
2026-04-22	31.8000	32.460000	31.470000	32.3900	+1.727%	570,766	-10.590%
2026-04-21	31.5400	33.240000	31.540000	31.8400	+1.337%	733,653	-9.045%
2026-04-20	29.0700	31.880000	28.790000	31.4200	+8.720%	711,040	-7.829%
2026-04-17	28.6900	29.189500	28.110000	28.9000	+0.767%	844,961	+0.208%
2026-04-16	28.1600	28.820000	27.000000	28.6800	+3.389%	1,394,326	+0.976%
2026-04-15	27.9200	28.530000	27.530000	27.7400	+0.544%	1,012,209	+4.398%
2026-04-14	27.9200	28.520000	27.190000	27.5900	-0.934%	707,461	+4.966%
2026-04-13	25.0300	28.409900	24.870000	27.8500	+11.266%	1,192,502	+3.986%
2026-04-10	25.8900	26.200000	24.640000	25.0300	-3.396%	524,578	+15.701%
2026-04-09	25.6600	25.940000	24.920000	25.9100	-0.576%	774,993	+11.772%
2026-04-08	28.3600	28.360000	26.030000	26.0600	-6.293%	2,138,575	+11.128%
2026-04-07	28.1000	28.320000	27.440000	27.8100	-0.572%	783,278	+4.135%
2026-04-06	29.0400	29.360000	27.960000	27.9700	-4.669%	1,118,372	+3.540%
2026-04-02	27.2000	29.370000	26.610000	29.3400	+8.506%	845,856	-1.295%
2026-04-01	27.0500	27.309300	25.570000	27.0400	0.000%	544,115	+7.101%
2026-03-31	27.7800	27.780000	26.820000	27.0400	-1.816%	570,493	+7.101%
2026-03-30	26.7800	27.715000	26.500000	27.5400	+3.964%	856,369	+5.156%
2026-03-27	26.5900	26.590000	25.400000	26.4900	-1.230%	689,713	+9.324%
2026-03-26	25.9500	27.950000	25.875000	26.8200	+2.916%	816,697	+7.979%
2026-03-25	26.9400	27.310000	24.700000	26.0600	-1.809%	833,665	+11.128%
2026-03-24	25.6700	26.829900	25.220000	26.5400	+0.798%	1,187,370	+9.118%
2026-03-23	24.8500	26.390000	23.670000	26.3300	+7.601%	1,267,350	+9.989%
2026-03-20	24.7900	25.650000	24.300000	24.4700	+7.702%	3,587,319	+18.349%
2026-03-19	23.0000	24.350000	22.310000	22.7200	-1.560%	1,235,141	+27.465%
2026-03-18	22.9800	23.630000	22.150000	23.0800	-1.829%	1,393,488	+25.477%
2026-03-17	21.9100	24.505000	21.910000	23.5100	+8.241%	1,597,382	+23.182%
2026-03-16	20.7900	21.720000	20.320000	21.7200	+7.631%	1,758,501	+33.333%
2026-03-13	20.5500	21.110000	20.090000	20.1800	-1.800%	1,236,130	+43.508%
2026-03-12	20.8100	21.710000	20.340100	20.5500	+3.266%	1,538,733	+40.925%
2026-03-11	19.9300	20.470000	18.570000	19.9000	-0.400%	1,186,613	+45.528%
2026-03-10	21.8000	21.980000	19.600000	19.9800	-8.933%	1,322,048	+44.945%
2026-03-09	21.9600	22.220000	20.650000	21.9400	-1.438%	1,386,651	+31.996%
2026-03-06	20.9200	22.390000	20.620000	22.2600	+1.690%	1,244,146	+30.099%
2026-03-05	21.3300	22.705000	21.265000	21.8900	+2.242%	1,044,201	+32.298%
2026-03-04	21.2600	21.970000	20.890000	21.4100	+0.187%	1,069,098	+35.264%
2026-03-03	20.9000	21.510000	20.420100	21.3700	+1.136%	891,813	+35.517%
2026-03-02	21.6300	22.345000	20.600000	21.1300	-4.863%	901,558	+37.056%
2026-02-27	22.3800	22.430000	21.255000	22.2100	-3.182%	913,418	+30.392%
2026-02-26	22.5300	23.460000	22.330000	22.9400	+2.594%	1,021,918	+26.242%
2026-02-25	22.3500	22.820000	21.790000	22.3600	+1.039%	1,094,477	+29.517%
2026-02-24	21.4300	22.700000	20.890000	22.1300	+5.431%	1,861,327	+30.863%
2026-02-23	23.0600	23.200000	20.980000	20.9900	-9.914%	1,289,694	+37.970%
2026-02-20	24.7700	25.130000	23.000000	23.3000	-7.503%	1,245,196	+24.292%
2026-02-19	25.5300	26.110000	25.150000	25.1900	-2.023%	1,418,721	+14.966%
2026-02-18	24.5800	26.090000	24.520000	25.7100	+3.170%	1,055,407	+12.641%
2026-02-17	25.8500	26.040000	24.470000	24.9200	-2.960%	1,463,104	+16.212%
2026-02-13	25.8800	27.009900	25.330000	25.6800	-0.926%	1,825,426	+12.773%
2026-02-12	29.5600	30.055900	25.700000	25.9200	-13.600%	1,735,797	+11.728%
2026-02-11	35.3400	36.213200	28.020000	30.0000	-10.873%	2,798,525	-3.467%
2026-02-10	36.6800	37.300000	33.270000	33.6600	-8.283%	2,038,133	-13.963%
2026-02-09	39.0000	39.749000	36.515000	36.7000	-5.704%	728,360	-21.090%
2026-02-06	40.4200	40.930000	38.585000	38.9200	-3.376%	1,354,686	-25.591%
2026-02-05	41.2000	41.640000	38.910000	40.2800	-1.299%	1,003,147	-28.103%
2026-02-04	40.2100	42.530000	39.835000	40.8100	+1.898%	1,140,652	-29.037%
2026-02-03	42.4600	43.280000	39.900000	40.0500	-7.184%	565,235	-27.690%
2026-02-02	43.2900	43.660000	42.210000	43.1500	+0.983%	695,811	-32.885%
2026-01-30	40.9600	43.345000	40.770000	42.7300	+4.577%	1,012,084	-32.226%
2026-01-29	40.7200	41.370000	39.820000	40.8600	+0.295%	1,375,157	-29.124%
2026-01-28	44.4100	44.475000	40.670000	40.7400	-8.140%	888,774	-28.915%
2026-01-27	45.1300	45.950000	44.170000	44.3500	-2.826%	421,495	-34.701%
2026-01-26	46.7300	46.730000	45.109400	45.6400	-2.312%	498,450	-36.547%
2026-01-23	47.1500	47.650000	46.250000	46.7200	-1.184%	370,270	-38.014%
2026-01-22	47.2300	48.140000	47.090000	47.2800	+0.489%	456,138	-38.748%
2026-01-21	45.9400	47.880000	45.070000	47.0500	+3.726%	522,645	-38.448%
2026-01-20	45.6500	46.010000	44.820000	45.3600	-2.640%	961,031	-36.155%
2026-01-16	46.3900	46.790000	45.730100	46.5900	+0.583%	584,655	-37.841%
2026-01-15	45.7500	46.730000	45.250000	46.3200	+1.690%	827,443	-37.478%
2026-01-14	44.8000	46.100000	44.800000	45.5500	+1.810%	1,019,369	-36.422%
2026-01-13	45.4000	45.740000	44.710000	44.7400	-1.127%	1,630,311	-35.270%
2026-01-12	45.0400	45.529900	44.057500	45.2500	+0.623%	2,210,190	-36.000%
2026-01-09	44.0100	45.100000	43.310000	44.9700	+2.578%	935,756	-35.602%
2026-01-08	42.2000	44.680000	42.200000	43.8400	+3.567%	1,480,157	-33.942%
2026-01-07	42.1800	43.330000	41.790000	42.3300	-1.329%	2,037,158	-31.585%
2026-01-06	42.4400	44.255000	42.155000	42.9000	+1.275%	2,296,823	-32.494%
2026-01-05	38.3400	43.035000	38.340000	42.3600	+9.684%	1,391,737	-31.634%
2026-01-02	38.7100	39.320000	37.730000	38.6200	-0.258%	871,938	-25.013%
2025-12-31	38.8500	39.090000	38.170000	38.7200	-0.642%	534,481	-25.207%
2025-12-30	38.5800	39.500000	37.990000	38.9700	+0.646%	827,393	-25.686%
2025-12-29	38.4800	39.040000	38.475000	38.7200	+0.389%	598,545	-25.207%
2025-12-26	38.2000	38.590000	37.770000	38.5700	+0.338%	605,276	-24.916%
2025-12-24	37.9400	38.440000	37.605000	38.4400	+1.963%	291,293	-24.662%
2025-12-23	38.5400	39.110000	37.610000	37.7000	-3.135%	564,291	-23.183%
2025-12-22	38.5600	39.240000	38.370000	38.9200	+0.803%	1,171,283	-25.591%
2025-12-19	39.3800	39.500000	38.325000	38.6100	-2.104%	7,838,713	-24.994%
2025-12-18	39.2700	39.860000	39.260000	39.4400	+0.152%	781,611	-26.572%
2025-12-17	38.7000	39.655000	38.490000	39.3800	+1.286%	1,191,188	-26.460%
2025-12-16	38.2700	39.065000	37.475000	38.8800	+1.727%	822,481	-25.514%
2025-12-15	38.9400	39.282400	37.860000	38.2200	-1.113%	664,148	-24.228%
2025-12-12	38.5000	39.070000	38.050000	38.6500	+1.657%	699,849	-25.071%
2025-12-11	36.4500	38.700000	36.347400	38.0200	+4.912%	1,070,939	-23.830%
2025-12-10	34.7000	36.550000	34.140000	36.2400	+5.502%	1,262,855	-20.088%
2025-12-09	34.8700	35.295000	34.240000	34.3500	-3.103%	1,055,589	-15.691%
2025-12-08	35.0300	35.935000	34.640000	35.4500	+0.882%	1,533,763	-18.307%
2025-12-05	35.9300	36.180000	35.010000	35.1400	-2.226%	1,121,994	-17.587%
2025-12-04	36.1400	36.315000	35.470000	35.9400	-0.083%	617,881	-19.421%
2025-12-03	34.7000	35.990000	34.430400	35.9700	+3.869%	1,245,663	-19.488%
2025-12-02	35.5000	35.500000	34.270000	34.6300	-1.954%	537,695	-16.373%
2025-12-01	35.2000	35.979900	35.040000	35.3200	-0.141%	755,989	-18.007%
2025-11-28	35.3700	35.690000	35.040000	35.3700	-0.226%	244,545	-18.123%
2025-11-26	35.4500	35.955000	35.131000	35.4500	-0.253%	522,256	-18.307%
2025-11-25	33.8800	35.820000	33.850000	35.5400	+4.529%	761,675	-18.514%
2025-11-24	34.1100	34.180000	33.070000	34.0000	-1.335%	809,348	-14.824%
2025-11-21	32.8000	34.560000	32.490100	34.4600	+6.194%	1,629,161	-15.961%
2025-11-20	31.7100	32.520000	31.240000	32.4500	+2.398%	2,072,260	-10.755%
2025-11-19	32.0400	32.040000	31.190000	31.6900	-1.092%	541,013	-8.615%
2025-11-18	31.8000	32.295000	31.000000	32.0400	+0.250%	875,771	-9.613%
2025-11-17	32.4000	33.285000	31.900000	31.9600	-2.143%	655,797	-9.387%
2025-11-14	33.0800	33.720000	32.466500	32.6600	-1.774%	546,850	-11.329%
2025-11-13	33.6300	34.575000	33.060000	33.2500	-1.247%	592,401	-12.902%
2025-11-12	34.3400	35.120000	33.620000	33.6700	-1.607%	764,123	-13.989%
2025-11-11	33.3600	34.250000	32.650000	34.2200	+4.234%	897,908	-15.371%
2025-11-10	34.1600	34.210000	32.620000	32.8300	-3.042%	809,332	-11.788%
2025-11-07	34.1900	34.895000	33.570000	33.8600	-0.646%	793,203	-14.471%
2025-11-06	35.8300	36.490000	33.430000	34.0800	-5.517%	1,141,620	-15.023%
2025-11-05	37.0700	37.565000	35.180000	36.0700	-2.592%	1,633,970	-19.712%
2025-11-04	35.7200	40.166400	33.000000	37.0300	-17.875%	2,949,853	-21.793%
2025-11-03	44.0300	46.680000	43.030000	45.0900	+2.199%	2,061,187	-35.773%
2025-10-31	42.7200	44.350000	42.505000	44.1200	+2.652%	912,277	-34.361%
2025-10-30	42.1100	43.590000	42.110000	42.9800	+1.129%	654,252	-32.620%
2025-10-29	45.2700	45.560000	42.355000	42.5000	-7.165%	609,499	-31.859%
2025-10-28	45.3400	45.830000	44.920000	45.7800	+0.527%	531,389	-36.741%
2025-10-27	46.2800	46.680000	44.950000	45.5400	-0.978%	499,261	-36.408%
2025-10-24	46.7300	46.750000	45.790000	45.9900	-0.798%	433,595	-37.030%
2025-10-23	47.5000	47.500000	45.490000	46.3600	-2.029%	502,564	-37.532%
2025-10-22	47.8900	48.500000	47.160000	47.3200	-1.211%	511,605	-38.800%
2025-10-21	47.4700	48.380000	47.230000	47.9000	+0.715%	378,501	-39.541%
2025-10-20	47.2100	48.350000	47.190000	47.5600	+0.955%	389,528	-39.108%
2025-10-17	47.3300	47.795000	46.690000	47.1100	-0.444%	406,829	-38.527%
2025-10-16	46.3300	47.745000	45.475000	47.3200	+1.983%	942,475	-38.800%
2025-10-15	47.2500	47.660000	46.380000	46.4000	-1.319%	453,406	-37.586%
2025-10-14	45.6100	47.230000	45.610000	47.0200	+0.815%	403,446	-38.409%
2025-10-13	46.2000	46.950000	45.950000	46.6400	+1.834%	591,792	-37.907%
2025-10-10	47.5000	47.820000	45.413900	45.8000	-3.028%	497,806	-36.769%
2025-10-09	47.7300	47.745000	46.990000	47.2300	-1.172%	395,077	-38.683%
2025-10-08	48.5900	48.820000	47.120000	47.7900	-1.403%	471,724	-39.402%
2025-10-07	49.2000	49.457100	48.240000	48.4700	-1.122%	383,813	-40.252%
2025-10-06	49.7000	49.857500	48.800000	49.0200	-0.649%	585,740	-40.922%
2025-10-03	48.9900	50.092500	48.639800	49.3400	+0.714%	567,907	-41.305%
2025-10-02	49.2800	49.820000	48.380000	48.9900	-0.729%	373,837	-40.886%
2025-10-01	48.7500	49.517500	47.990000	49.3500	+0.305%	475,099	-41.317%
2025-09-30	48.7000	49.240000	48.170000	49.2000	+0.388%	616,627	-41.138%
2025-09-29	49.7400	49.740000	48.590000	49.0100	-0.870%	486,158	-40.910%
2025-09-26	49.5000	49.830000	48.990000	49.4400	+0.264%	543,385	-41.424%
2025-09-25	51.0000	51.447900	49.250000	49.3100	-3.067%	542,605	-41.270%
2025-09-24	50.6000	51.637500	50.280000	50.8700	+0.653%	476,826	-43.071%
2025-09-23	51.8000	52.350000	50.310000	50.5400	-1.597%	456,987	-42.699%
2025-09-22	50.0900	51.400000	49.550000	51.3600	+1.945%	457,875	-43.614%
2025-09-19	51.6300	51.665000	50.270000	50.3800	-2.156%	1,440,457	-42.517%
2025-09-18	51.6300	52.460000	51.100500	51.4900	+0.312%	403,326	-43.756%
2025-09-17	52.0000	54.560000	51.250000	51.3300	-0.831%	599,010	-43.581%
2025-09-16	52.0700	52.550000	51.380000	51.7600	-0.481%	473,202	-44.049%
2025-09-15	53.2500	53.250000	51.720000	52.0100	-1.738%	762,606	-44.318%
2025-09-12	54.0100	54.110000	52.910000	52.9300	-2.199%	331,970	-45.286%
2025-09-11	51.6800	54.250000	51.440000	54.1200	+5.806%	688,877	-46.489%
2025-09-10	52.8500	53.410000	50.750000	51.1500	-4.339%	668,484	-43.382%
2025-09-09	53.9200	53.920000	52.980000	53.4700	+0.508%	516,533	-45.839%
2025-09-08	54.0000	54.000000	51.630000	53.2000	-1.481%	661,715	-45.564%
2025-09-05	55.5300	57.220000	53.350000	54.0000	-2.913%	750,995	-46.370%
2025-09-04	54.6700	55.854000	54.161500	55.6200	+0.633%	383,403	-47.932%
2025-09-03	54.3000	55.425000	54.123300	55.2700	+1.543%	416,635	-47.603%
2025-09-02	55.0000	55.260000	54.155000	54.4300	-1.431%	523,367	-46.794%
2025-08-29	54.6500	55.790000	54.335000	55.2200	+1.526%	344,492	-47.555%
2025-08-28	55.3800	55.660000	53.720000	54.3900	-1.199%	428,607	-46.755%
2025-08-27	53.6200	55.328000	53.470000	55.0500	+2.667%	395,829	-47.393%
2025-08-26	55.2800	56.110000	53.610000	53.6200	-3.318%	379,987	-45.990%
2025-08-25	55.5500	56.045000	54.680000	55.4600	-0.252%	394,358	-47.782%
2025-08-22	54.1500	55.990000	53.920000	55.6000	+3.346%	759,867	-47.914%
2025-08-21	53.8200	54.430000	52.560000	53.8000	-0.720%	397,128	-46.171%
2025-08-20	55.1200	55.740000	54.160000	54.1900	-1.580%	514,149	-46.558%
2025-08-19	52.8900	55.380000	52.890000	55.0600	+4.083%	998,017	-47.403%
2025-08-18	51.3300	53.620000	51.055000	52.9000	+3.482%	569,072	-45.255%
2025-08-15	52.6100	52.860000	50.000000	51.1200	-2.219%	425,147	-43.349%
2025-08-14	52.2500	52.820000	51.490000	52.2800	-0.627%	615,680	-44.606%
2025-08-13	49.8300	52.720000	49.820000	52.6100	+4.968%	932,274	-44.953%
2025-08-12	50.1600	51.200000	49.370100	50.1200	+0.542%	595,441	-42.219%
2025-08-11	53.2400	53.530000	49.740000	49.8500	-6.770%	668,003	-41.906%
2025-08-08	52.6300	53.950000	51.700000	53.4700	+2.355%	790,016	-45.839%
2025-08-07	53.8600	54.280000	51.540000	52.2400	+3.446%	945,258	-44.564%
2025-08-06	50.7000	51.005000	49.405000	50.5000	-0.316%	891,876	-42.653%
2025-08-05	48.4700	50.660000	47.330000	50.6600	+4.951%	1,827,040	-42.835%
2025-08-04	45.5050	48.430000	44.140000	48.2700	+7.100%	1,704,121	-40.004%
2025-08-01	55.8500	57.410000	45.070000	45.0700	-24.354%	2,277,552	-35.744%
2025-07-31	59.8200	60.500000	58.880000	59.5800	-1.013%	766,428	-51.393%
2025-07-30	61.1500	61.380000	60.150000	60.1900	-1.538%	600,018	-51.886%
2025-07-29	61.3100	61.455000	60.500000	61.1300	-0.472%	452,095	-52.626%
2025-07-28	60.5900	61.645000	59.630000	61.4200	+1.739%	398,886	-52.849%
2025-07-25	59.8100	60.785000	59.150000	60.3700	+1.565%	448,920	-52.029%
2025-07-24	59.2400	60.290000	59.100000	59.4400	-0.402%	394,116	-51.279%
2025-07-23	60.0000	60.000000	59.000000	59.6800	+0.404%	362,173	-51.475%
2025-07-22	57.5500	59.800000	57.330000	59.4400	+3.807%	304,531	-51.279%
2025-07-21	56.8100	57.300000	56.355000	57.2600	+1.095%	422,442	-49.424%
2025-07-18	57.6000	57.990000	56.410000	56.6400	-1.718%	283,056	-48.870%
2025-07-17	56.6800	57.970000	56.680000	57.6300	+1.336%	461,240	-49.748%
2025-07-16	57.7700	58.210000	56.410000	56.8700	-1.267%	282,163	-49.077%
2025-07-15	58.7800	59.010000	57.590000	57.6000	-1.370%	438,976	-49.722%
2025-07-14	58.1300	58.590000	57.585000	58.4000	-0.086%	373,174	-50.411%
2025-07-11	59.7900	60.130000	58.280000	58.4500	-3.372%	265,278	-50.453%
2025-07-10	60.4500	61.540000	60.200000	60.4900	-0.099%	326,846	-52.124%
2025-07-09	61.3400	61.745000	59.900000	60.5500	-1.400%	270,891	-52.172%
2025-07-08	60.2400	62.340000	60.050000	61.4100	+1.925%	410,765	-52.842%
2025-07-07	61.1700	62.000000	60.070000	60.2500	-1.809%	474,899	-51.934%
2025-07-03	62.1700	62.530000	61.270000	61.3600	-0.519%	266,133	-52.803%
2025-07-02	62.1900	62.285000	60.960000	61.6800	-0.612%	518,566	-53.048%
2025-07-01	59.8400	63.300000	59.460000	62.0600	+3.227%	561,240	-53.335%
2025-06-30	59.4900	60.230000	58.890000	60.1200	+1.451%	599,638	-51.830%
2025-06-27	59.2300	60.330000	58.840000	59.2600	+0.765%	635,406	-51.131%
2025-06-26	58.8900	59.335000	58.330000	58.8100	+0.444%	422,916	-50.757%
2025-06-25	59.8800	59.925000	57.870000	58.5500	-2.498%	671,974	-50.538%
2025-06-24	60.2400	60.435000	59.540100	60.0500	+0.067%	425,976	-51.774%
2025-06-23	59.6500	60.345000	58.970000	60.0100	+0.739%	460,391	-51.741%
2025-06-20	60.4600	60.940000	59.090000	59.5700	-1.047%	859,567	-51.385%
2025-06-18	60.6200	61.699008	60.138100	60.2000	-0.791%	299,445	-51.894%
2025-06-17	60.0400	61.885000	60.040000	60.6800	+0.497%	466,375	-52.274%
2025-06-16	61.1200	61.427800	59.760000	60.3800	-0.248%	571,402	-52.037%
2025-06-13	60.1600	61.540000	59.785000	60.5300	-1.369%	483,690	-52.156%
2025-06-12	60.6300	61.568900	59.630000	61.3700	+0.114%	396,768	-52.811%
2025-06-11	62.7300	63.090000	60.600000	61.3000	-2.030%	473,336	-52.757%
2025-06-10	63.1500	64.120000	62.290000	62.5700	-0.382%	318,613	-53.716%
2025-06-09	63.3100	63.750000	62.300000	62.8100	+0.048%	447,168	-53.893%
2025-06-06	63.9600	64.005000	62.060000	62.7800	-1.320%	428,246	-53.871%
2025-06-05	64.2200	64.220000	63.100000	63.6200	-0.251%	401,538	-54.480%
2025-06-04	63.7500	64.340000	63.420000	63.7800	+0.016%	513,075	-54.594%
2025-06-03	64.0000	64.490000	63.080000	63.7700	-0.359%	499,783	-54.587%
2025-06-02	64.5200	64.530000	63.180000	64.0000	-1.112%	551,818	-54.750%
2025-05-30	65.1300	65.580000	64.010000	64.7200	-0.751%	512,562	-55.253%
2025-05-29	64.1300	65.470000	63.990000	65.2100	+1.542%	355,159	-55.590%
2025-05-28	65.3400	65.740000	64.000000	64.2200	-1.458%	506,639	-54.905%
2025-05-27	65.8500	65.880000	64.250000	65.1700	+0.154%	515,534	-55.562%
2025-05-23	66.0200	66.510000	64.830000	65.0700	-2.575%	644,241	-55.494%
2025-05-22	66.5900	67.815000	65.755000	66.7900	-0.358%	604,574	-56.640%
2025-05-21	70.1000	70.315000	66.980000	67.0300	-5.552%	687,548	-56.795%
2025-05-20	71.5000	71.955000	70.710200	70.9700	-0.602%	438,657	-59.194%
2025-05-19	70.9200	72.230000	70.490000	71.4000	-0.488%	541,788	-59.440%
2025-05-16	71.1900	71.810000	70.673900	71.7500	+1.099%	422,392	-59.638%
2025-05-15	69.4900	71.180000	69.290000	70.9700	+1.589%	638,034	-59.194%
2025-05-14	69.0500	70.190000	67.805000	69.8600	+0.779%	559,510	-58.546%
2025-05-13	68.6300	69.450000	67.570000	69.3200	+0.464%	702,586	-58.223%
2025-05-12	67.3300	69.150000	67.235000	69.0000	+4.672%	600,049	-58.029%
2025-05-09	66.2100	67.230000	65.825000	65.9200	-0.648%	380,078	-56.068%
2025-05-08	64.9800	67.360000	64.308500	66.3500	+1.701%	757,464	-56.353%
2025-05-07	65.5200	66.300000	64.695000	65.2400	-0.153%	508,346	-55.610%
2025-05-06	63.8800	65.645000	63.755000	65.3400	+0.833%	698,545	-55.678%
2025-05-05	66.0500	66.990000	64.640000	64.8000	-3.110%	634,187	-55.309%
2025-05-02	66.7400	67.870000	66.050000	66.8800	+1.303%	369,952	-56.699%
2025-05-01	64.7900	66.830000	63.000000	66.0200	+1.554%	774,467	-56.135%
2025-04-30	67.5900	67.650000	63.000000	65.0100	-3.302%	1,199,754	-55.453%
2025-04-29	65.4500	70.800000	61.540000	67.2300	-14.487%	1,921,572	-56.924%
2025-04-28	79.7000	80.075000	77.110000	78.6200	-0.481%	556,951	-63.165%
2025-04-25	78.8000	79.205300	77.635000	79.0000	+1.010%	362,352	-63.342%
2025-04-24	78.3000	78.910000	77.430000	78.2100	-0.950%	341,619	-62.971%
2025-04-23	79.8000	80.454000	78.450000	78.9600	+0.445%	316,178	-63.323%
2025-04-22	77.8400	78.795800	76.860000	78.6100	+2.330%	309,742	-63.160%
2025-04-21	78.3900	78.390000	75.890000	76.8200	-2.673%	275,500	-62.301%
2025-04-17	82.7900	82.790000	78.615000	78.9300	-4.800%	564,027	-63.309%
2025-04-16	83.1000	83.935000	82.160000	82.9100	-0.456%	296,676	-65.071%
2025-04-15	84.1800	84.845000	82.890000	83.2900	-2.150%	296,189	-65.230%
2025-04-14	85.5200	86.015000	84.280000	85.1200	-0.012%	295,600	-65.977%
2025-04-11	82.5500	85.180000	81.710000	85.1300	+2.678%	418,179	-65.981%
2025-04-10	82.0900	83.610000	80.790000	82.9100	-1.286%	368,755	-65.071%
2025-04-09	77.8100	85.495000	77.810000	83.9900	+7.062%	467,767	-65.520%
2025-04-08	82.8000	82.800000	77.980000	78.4500	-3.387%	544,645	-63.085%
2025-04-07	82.1600	84.990000	79.760100	81.2000	-4.076%	455,406	-64.335%
2025-04-04	85.7200	86.840000	83.370000	84.6500	-3.610%	468,751	-65.789%
2025-04-03	86.7000	88.110000	84.760000	87.8200	-1.635%	346,633	-67.023%
2025-04-02	88.8600	89.390000	87.860000	89.2800	-0.712%	274,268	-67.563%
2025-04-01	89.1200	90.450000	88.365000	89.9200	+0.773%	247,770	-67.794%
2025-03-31	87.9100	90.630000	87.530000	89.2300	+1.306%	380,489	-67.545%
2025-03-28	88.9700	89.800000	87.490000	88.0800	-1.499%	350,680	-67.121%
2025-03-27	89.2100	90.610000	89.170000	89.4200	+0.461%	332,589	-67.614%
2025-03-26	88.3100	89.600000	87.310100	89.0100	+1.136%	343,702	-67.464%
2025-03-25	88.7100	89.615000	87.380000	88.0100	-1.123%	296,465	-67.095%
2025-03-24	86.9600	89.210000	86.695000	89.0100	+2.783%	444,704	-67.464%
2025-03-21	86.7000	86.925000	84.080000	86.6000	-0.927%	1,831,245	-66.559%
2025-03-20	89.8900	90.380000	86.820000	87.4100	-3.786%	498,261	-66.869%
2025-03-19	90.6000	91.120000	89.135000	90.8500	+0.553%	396,990	-68.123%
2025-03-18	88.2300	90.400000	86.540000	90.3500	+2.345%	311,852	-67.947%
2025-03-17	87.2400	88.980000	86.180000	88.2800	-0.831%	696,664	-67.195%
2025-03-14	87.4600	89.150000	87.000000	89.0200	+1.959%	374,782	-67.468%
2025-03-13	87.2900	88.790000	85.000000	87.3100	-0.422%	313,357	-66.831%
2025-03-12	89.3200	89.320000	86.000000	87.6800	-2.154%	499,099	-66.971%
2025-03-11	93.8100	93.810000	89.430000	89.6100	-4.883%	529,640	-67.682%
2025-03-10	90.3100	95.980000	89.805000	94.2100	+4.261%	855,959	-69.260%
2025-03-07	86.4700	90.970000	86.240000	90.3600	+4.402%	581,147	-67.950%
2025-03-06	85.5200	86.880000	84.910000	86.5500	+0.569%	300,659	-66.540%
2025-03-05	85.3300	86.745000	83.680000	86.0600	+0.408%	395,589	-66.349%
2025-03-04	85.3200	86.650000	84.500000	85.7100	-0.302%	409,756	-66.212%
2025-03-03	87.7500	87.950000	84.290000	85.9700	-2.274%	501,411	-66.314%
2025-02-28	87.8200	88.615000	86.350000	87.9700	+0.034%	433,711	-67.080%
2025-02-27	87.0700	89.040000	85.990100	87.9400	+0.825%	375,267	-67.068%
2025-02-26	87.4700	88.395000	86.612100	87.2200	-0.593%	357,520	-66.797%
2025-02-25	86.0000	88.270000	86.000000	87.7400	+2.584%	546,540	-66.993%
2025-02-24	84.8600	86.265000	83.680000	85.5300	+0.801%	310,070	-66.141%
2025-02-21	87.0600	87.640000	83.460000	84.8500	-2.055%	293,639	-65.869%
2025-02-20	86.4600	87.050000	85.520000	86.6300	-0.288%	362,013	-66.570%
2025-02-19	85.8300	87.470000	85.480000	86.8800	+0.035%	318,341	-66.667%
2025-02-18	87.5700	88.020000	85.840000	86.8500	-0.958%	405,111	-66.655%
2025-02-14	87.6700	88.190000	86.040000	87.6900	+1.646%	533,167	-66.975%
2025-02-13	86.6900	86.880000	82.570000	86.2700	+1.399%	689,173	-66.431%
2025-02-12	84.7400	85.900000	83.755000	85.0800	-0.480%	563,488	-65.961%
2025-02-11	81.1400	85.580000	80.930000	85.4900	+5.700%	880,566	-66.125%
2025-02-10	73.2600	82.520000	72.160000	80.8800	+16.207%	999,460	-64.194%
2025-02-07	70.8300	71.100000	68.790000	69.6000	-2.562%	663,758	-58.391%
2025-02-06	74.8300	74.830000	70.620000	71.4300	-3.824%	533,810	-59.457%
2025-02-05	76.1800	76.180000	74.130000	74.2700	-1.694%	378,581	-61.007%
2025-02-04	74.1400	75.950000	74.125000	75.5500	+1.778%	301,820	-61.668%
2025-02-03	73.7500	75.110000	72.745000	74.2300	-1.040%	369,234	-60.986%
2025-01-31	74.9200	76.190000	74.374500	75.0100	+0.133%	455,540	-61.392%
2025-01-30	78.8600	78.860000	74.180000	74.9100	-4.670%	384,798	-61.340%
2025-01-29	80.2500	80.355000	78.440000	78.5800	-1.787%	370,657	-63.146%
2025-01-28	80.1400	81.060000	79.380000	80.0100	-0.324%	276,816	-63.805%
2025-01-27	79.1200	80.780000	78.160000	80.2700	+2.464%	349,181	-63.922%
2025-01-24	78.8700	79.112500	77.780000	78.3400	-1.098%	265,612	-63.033%
2025-01-23	78.9000	79.820000	78.160000	79.2100	+0.139%	354,017	-63.439%
2025-01-22	80.1200	80.430000	78.880000	79.1000	-1.727%	262,123	-63.388%
2025-01-21	77.5000	80.890000	77.500000	80.4900	+4.764%	383,364	-64.020%
2025-01-17	79.9300	80.306300	76.600000	76.8300	-2.450%	405,987	-62.306%
2025-01-16	77.6300	79.625000	76.850000	78.7600	+2.008%	396,659	-63.230%
2025-01-15	78.0500	78.440000	76.945000	77.2100	+0.757%	248,196	-62.492%
2025-01-14	77.3500	77.820000	75.540000	76.6300	-0.622%	259,606	-62.208%
2025-01-13	75.3300	77.460000	74.880000	77.1100	+2.363%	395,068	-62.443%
2025-01-10	74.4100	75.589000	73.600000	75.3300	-0.581%	366,963	-61.556%
2025-01-08	75.9800	76.230000	74.817200	75.7700	-0.967%	293,069	-61.779%
2025-01-07	77.2900	78.340000	76.105000	76.5100	-0.559%	231,941	-62.149%
2025-01-06	78.3300	79.380000	76.680000	76.9400	-1.962%	412,806	-62.360%
2025-01-03	75.5200	78.740000	75.050000	78.4800	+3.933%	279,381	-63.099%
2025-01-02	78.2500	78.550000	75.030000	75.5100	-2.580%	274,288	-61.647%
2024-12-31	77.9400	78.950000	76.900000	77.5100	+0.181%	285,506	-62.637%
2024-12-30	76.2300	78.099900	75.000000	77.3700	+0.716%	308,230	-62.569%
2024-12-27	76.9900	78.314600	76.290000	76.8200	-1.069%	240,392	-62.301%
2024-12-26	75.9000	78.150000	75.620000	77.6500	+1.596%	236,120	-62.704%
2024-12-24	75.3300	76.610000	75.120000	76.4300	+1.018%	121,842	-62.109%
2024-12-23	76.1000	77.000000	75.190000	75.6600	-0.591%	288,185	-61.723%
2024-12-20	75.8500	78.039100	75.690000	76.1100	-0.653%	1,086,118	-61.950%
2024-12-19	78.3000	79.185000	75.800000	76.6100	-1.314%	544,925	-62.198%
2024-12-18	80.0400	80.830000	77.570000	77.6300	-2.878%	656,368	-62.695%
2024-12-17	78.1600	80.770000	77.860000	79.9300	+1.718%	481,664	-63.768%
2024-12-16	83.6300	83.630000	77.880000	78.5800	-5.745%	728,930	-63.146%
2024-12-13	83.1600	83.940000	82.290000	83.3700	-0.024%	420,834	-65.263%
2024-12-12	81.7500	83.450000	81.280000	83.3900	+1.745%	339,812	-65.272%
2024-12-11	85.4800	85.480000	81.890000	81.9600	-3.040%	426,281	-64.666%
2024-12-10	83.7100	85.565000	81.400000	84.5300	+1.112%	320,160	-65.740%
2024-12-09	83.1800	85.640000	83.180000	83.6000	+0.832%	474,681	-65.359%
2024-12-06	82.7500	84.170000	81.720000	82.9100	+1.320%	517,343	-65.071%
2024-12-05	82.6600	83.160000	81.255000	81.8300	-1.267%	416,108	-64.610%
2024-12-04	81.6100	83.420000	81.030000	82.8800	+1.806%	415,859	-65.058%
2024-12-03	81.5000	81.800000	80.300000	81.4100	+0.111%	362,834	-64.427%
2024-12-02	79.1400	81.837000	77.054008	81.3200	+3.133%	467,275	-64.388%
2024-11-29	78.4800	79.460000	78.160000	78.8500	+0.510%	215,584	-63.272%
2024-11-27	79.0700	79.676400	78.250000	78.4500	-0.089%	377,808	-63.085%
2024-11-26	79.0700	79.750000	77.620000	78.5200	-1.394%	307,955	-63.118%
2024-11-25	76.3600	80.425000	76.360000	79.6300	+4.652%	386,165	-63.632%
2024-11-22	74.1700	76.360000	74.125000	76.0900	+3.047%	346,365	-61.940%
2024-11-21	73.6800	74.525000	72.533100	73.8400	+0.929%	230,983	-60.780%
2024-11-20	72.0200	73.680000	71.690000	73.1600	+0.896%	288,955	-60.416%

document.getElementById("FJk9qN").onerror = function(){this.style.display='none';}; .dark-mode .y8LZgz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y8LZgz{ color: #333333; background-color: white; border: 2px solid #333333; }NSPInsperity, Incstock NYSE

NSP
Insperity, Inc
stock NYSE