Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	21.96	22.22	20.65	21.94	21.94	-1.44%	1,386,491
Mar 6, 2026	20.92	22.39	20.62	22.26	22.26	1.69%	1,244,132
Mar 5, 2026	21.33	22.71	21.27	21.89	21.29	2.24%	1,044,200
Mar 4, 2026	21.26	21.97	20.89	21.41	20.82	0.19%	1,069,097
Mar 3, 2026	20.90	21.51	20.42	21.37	20.78	1.14%	891,812
Mar 2, 2026	21.63	22.35	20.60	21.13	20.55	-4.86%	901,557
Feb 27, 2026	22.38	22.43	21.26	22.21	21.60	-3.18%	913,417
Feb 26, 2026	22.53	23.46	22.33	22.94	22.31	2.59%	1,028,166
Feb 25, 2026	22.35	22.82	21.79	22.36	21.75	1.04%	1,094,477
Feb 24, 2026	21.43	22.70	20.89	22.13	21.52	5.43%	1,862,513
Feb 23, 2026	23.06	23.20	20.98	20.99	20.41	-9.91%	1,289,693
Feb 20, 2026	24.77	25.13	23.00	23.30	22.66	-7.50%	1,245,196
Feb 19, 2026	25.53	26.11	25.15	25.19	24.50	-2.02%	1,418,721
Feb 18, 2026	24.58	26.09	24.52	25.71	25.01	3.17%	1,055,407
Feb 17, 2026	25.85	26.04	24.47	24.92	24.24	-2.96%	1,463,104
Feb 13, 2026	25.88	27.01	25.33	25.68	24.98	-0.93%	1,825,426
Feb 12, 2026	29.56	30.06	25.70	25.92	25.21	-13.60%	1,735,797
Feb 11, 2026	35.34	36.21	28.02	30.00	29.18	-10.87%	2,798,525
Feb 10, 2026	36.68	37.30	33.27	33.66	32.74	-8.28%	2,038,210
Feb 9, 2026	39.00	39.75	36.52	36.70	35.69	-5.70%	728,360
Feb 6, 2026	40.42	40.93	38.59	38.92	37.85	-3.38%	1,354,686
Feb 5, 2026	41.20	41.64	38.91	40.28	39.18	-1.30%	1,003,147
Feb 4, 2026	40.21	42.53	39.84	40.81	39.69	1.90%	1,140,652
Feb 3, 2026	42.46	43.28	39.90	40.05	38.95	-7.18%	565,235
Feb 2, 2026	43.29	43.66	42.21	43.15	41.97	0.98%	695,811
Jan 30, 2026	40.96	43.35	40.77	42.73	41.56	4.58%	1,012,084
Jan 29, 2026	40.72	41.37	39.82	40.86	39.74	0.29%	1,372,068
Jan 28, 2026	44.41	44.48	40.67	40.74	39.62	-8.14%	888,774
Jan 27, 2026	45.13	45.95	44.17	44.35	43.13	-2.83%	421,495
Jan 26, 2026	46.73	46.73	45.11	45.64	44.39	-2.31%	498,787
Jan 23, 2026	47.15	47.65	46.25	46.72	45.44	-1.18%	370,237
Jan 22, 2026	47.23	48.14	47.09	47.28	45.98	0.49%	456,138
Jan 21, 2026	45.94	47.88	45.07	47.05	45.76	3.73%	522,645
Jan 20, 2026	45.65	46.01	44.82	45.36	44.12	-2.64%	961,031
Jan 16, 2026	46.39	46.79	45.73	46.59	45.31	0.58%	584,655
Jan 15, 2026	45.75	46.73	45.25	46.32	45.05	1.69%	827,443
Jan 14, 2026	44.80	46.10	44.80	45.55	44.30	1.81%	1,019,369
Jan 13, 2026	45.40	45.74	44.71	44.74	43.51	-1.13%	1,630,607
Jan 12, 2026	45.04	45.53	44.06	45.25	44.01	0.62%	2,210,190
Jan 9, 2026	44.01	45.10	43.31	44.97	43.74	2.58%	942,990
Jan 8, 2026	42.20	44.68	42.20	43.84	42.64	3.57%	1,480,157
Jan 7, 2026	42.18	43.33	41.79	42.33	41.17	-1.33%	2,037,158
Jan 6, 2026	42.44	44.26	42.16	42.90	41.72	1.27%	2,296,823
Jan 5, 2026	38.34	43.04	38.34	42.36	41.20	9.68%	1,391,737
Jan 2, 2026	38.71	39.32	37.73	38.62	37.56	-0.26%	871,938
Dec 31, 2025	38.85	39.09	38.17	38.72	37.66	-0.64%	534,481
Dec 30, 2025	38.58	39.50	37.99	38.97	37.90	0.65%	827,393
Dec 29, 2025	38.48	39.04	38.48	38.72	37.66	0.39%	598,548
Dec 26, 2025	38.20	38.59	37.77	38.57	37.51	0.34%	605,276
Dec 24, 2025	37.94	38.44	37.61	38.44	37.39	1.96%	291,293
Dec 23, 2025	38.54	39.11	37.61	37.70	36.67	-3.13%	564,291
Dec 22, 2025	38.56	39.24	38.37	38.92	37.85	0.80%	1,171,283
Dec 19, 2025	39.38	39.50	38.33	38.61	37.55	-2.10%	7,838,713
Dec 18, 2025	39.27	39.86	39.26	39.44	38.36	0.15%	781,611
Dec 17, 2025	38.70	39.66	38.49	39.38	38.30	1.29%	1,191,188
Dec 16, 2025	38.27	39.07	37.48	38.88	37.81	1.73%	822,481
Dec 15, 2025	38.94	39.28	37.86	38.22	37.17	-1.11%	664,148
Dec 12, 2025	38.50	39.07	38.05	38.65	37.59	1.66%	699,874
Dec 11, 2025	36.45	38.70	36.35	38.02	36.98	4.91%	1,070,939
Dec 10, 2025	34.70	36.55	34.14	36.24	35.25	5.50%	1,262,905
Dec 9, 2025	34.87	35.30	34.24	34.35	33.41	-3.10%	1,055,589
Dec 8, 2025	35.03	35.94	34.64	35.45	33.89	0.88%	1,533,763
Dec 5, 2025	35.93	36.18	35.01	35.14	33.60	-2.23%	1,121,994
Dec 4, 2025	36.14	36.32	35.47	35.94	34.36	-0.08%	617,881
Dec 3, 2025	34.70	35.99	34.43	35.97	34.39	3.87%	1,245,663
Dec 2, 2025	35.50	35.50	34.27	34.63	33.11	-1.95%	537,695
Dec 1, 2025	35.20	35.98	35.04	35.32	33.77	-0.14%	755,989
Nov 28, 2025	35.37	35.69	35.04	35.37	33.82	-0.23%	244,545
Nov 26, 2025	35.45	35.96	35.13	35.45	33.89	-0.25%	522,256
Nov 25, 2025	33.88	35.82	33.85	35.54	33.98	4.53%	761,675
Nov 24, 2025	34.11	34.18	33.07	34.00	32.51	-1.33%	809,348
Nov 21, 2025	32.80	34.56	32.49	34.46	32.95	6.19%	1,629,161
Nov 20, 2025	31.71	32.52	31.24	32.45	31.03	2.40%	2,072,260
Nov 19, 2025	32.04	32.04	31.19	31.69	30.30	-1.09%	541,013
Nov 18, 2025	31.80	32.30	31.00	32.04	30.63	0.25%	875,771
Nov 17, 2025	32.40	33.29	31.90	31.96	30.56	-2.14%	655,797
Nov 14, 2025	33.08	33.72	32.47	32.66	31.23	-1.77%	546,850
Nov 13, 2025	33.63	34.58	33.06	33.25	31.79	-1.25%	592,401
Nov 12, 2025	34.34	35.12	33.62	33.67	32.19	-1.61%	764,123
Nov 11, 2025	33.36	34.25	32.65	34.22	32.72	4.23%	897,908
Nov 10, 2025	34.16	34.21	32.62	32.83	31.39	-3.04%	809,332
Nov 7, 2025	34.19	34.90	33.57	33.86	32.37	-0.65%	793,203
Nov 6, 2025	35.83	36.49	33.43	34.08	32.58	-5.52%	1,141,620
Nov 5, 2025	37.07	37.57	35.18	36.07	34.49	-2.59%	1,633,970
Nov 4, 2025	35.72	40.17	33.00	37.03	35.41	-17.88%	2,949,853
Nov 3, 2025	44.03	46.68	43.03	45.09	43.11	2.20%	2,061,187
Oct 31, 2025	42.72	44.35	42.51	44.12	42.18	2.65%	912,277
Oct 30, 2025	42.11	43.59	42.11	42.98	41.09	1.13%	654,252
Oct 29, 2025	45.27	45.56	42.36	42.50	40.64	-7.16%	609,499
Oct 28, 2025	45.34	45.83	44.92	45.78	43.77	0.53%	531,389
Oct 27, 2025	46.28	46.68	44.95	45.54	43.54	-0.98%	499,261
Oct 24, 2025	46.73	46.75	45.79	45.99	43.97	-0.80%	433,595
Oct 23, 2025	47.50	47.50	45.49	46.36	44.33	-2.03%	502,564
Oct 22, 2025	47.89	48.50	47.16	47.32	45.24	-1.21%	511,605
Oct 21, 2025	47.47	48.38	47.23	47.90	45.80	0.71%	378,501
Oct 20, 2025	47.21	48.35	47.19	47.56	45.47	0.96%	389,528
Oct 17, 2025	47.33	47.80	46.69	47.11	45.04	-0.44%	406,829
Oct 16, 2025	46.33	47.75	45.48	47.32	45.24	1.98%	942,475
Oct 15, 2025	47.25	47.66	46.38	46.40	44.36	-1.32%	453,406
Oct 14, 2025	45.61	47.23	45.61	47.02	44.96	0.81%	403,446