Insperity, Inc. (NSP)
NYSE: NSP · Real-Time Price · USD
35.14
-0.80 (-2.23%)
At close: Dec 5, 2025, 4:00 PM EST
35.50
+0.36 (1.02%)
After-hours: Dec 5, 2025, 7:00 PM EST
Insperity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.93 | 36.18 | 35.01 | 35.14 | 35.14 | -2.23% | 1,121,994 |
| Dec 4, 2025 | 36.14 | 36.32 | 35.47 | 35.94 | 35.94 | -0.08% | 617,841 |
| Dec 3, 2025 | 34.70 | 35.99 | 34.43 | 35.97 | 35.97 | 3.87% | 1,245,663 |
| Dec 2, 2025 | 35.50 | 35.50 | 34.27 | 34.63 | 34.63 | -1.95% | 537,695 |
| Dec 1, 2025 | 35.20 | 35.98 | 35.04 | 35.32 | 35.32 | -0.14% | 755,890 |
| Nov 28, 2025 | 35.37 | 35.69 | 35.04 | 35.37 | 35.37 | -0.23% | 244,545 |
| Nov 26, 2025 | 35.45 | 35.96 | 35.13 | 35.45 | 35.45 | -0.25% | 522,256 |
| Nov 25, 2025 | 33.88 | 35.82 | 33.85 | 35.54 | 35.54 | 4.53% | 761,675 |
| Nov 24, 2025 | 34.11 | 34.18 | 33.07 | 34.00 | 34.00 | -1.33% | 809,348 |
| Nov 21, 2025 | 32.80 | 34.56 | 32.49 | 34.46 | 34.46 | 6.19% | 1,629,161 |
| Nov 20, 2025 | 31.71 | 32.52 | 31.24 | 32.45 | 32.45 | 2.40% | 2,072,260 |
| Nov 19, 2025 | 32.04 | 32.04 | 31.19 | 31.69 | 31.69 | -1.09% | 541,013 |
| Nov 18, 2025 | 31.80 | 32.30 | 31.00 | 32.04 | 32.04 | 0.25% | 875,771 |
| Nov 17, 2025 | 32.40 | 33.29 | 31.90 | 31.96 | 31.96 | -2.14% | 655,797 |
| Nov 14, 2025 | 33.08 | 33.72 | 32.47 | 32.66 | 32.66 | -1.77% | 546,850 |
| Nov 13, 2025 | 33.63 | 34.58 | 33.06 | 33.25 | 33.25 | -1.25% | 592,401 |
| Nov 12, 2025 | 34.34 | 35.12 | 33.62 | 33.67 | 33.67 | -1.61% | 764,123 |
| Nov 11, 2025 | 33.36 | 34.25 | 32.65 | 34.22 | 34.22 | 4.23% | 897,908 |
| Nov 10, 2025 | 34.16 | 34.21 | 32.62 | 32.83 | 32.83 | -3.04% | 809,332 |
| Nov 7, 2025 | 34.19 | 34.90 | 33.57 | 33.86 | 33.86 | -0.65% | 793,203 |
| Nov 6, 2025 | 35.83 | 36.49 | 33.43 | 34.08 | 34.08 | -5.52% | 1,141,620 |
| Nov 5, 2025 | 37.07 | 37.57 | 35.18 | 36.07 | 36.07 | -2.59% | 1,633,970 |
| Nov 4, 2025 | 35.72 | 40.17 | 33.00 | 37.03 | 37.03 | -17.88% | 2,949,853 |
| Nov 3, 2025 | 44.03 | 46.68 | 43.03 | 45.09 | 45.09 | 2.20% | 2,061,187 |
| Oct 31, 2025 | 42.72 | 44.35 | 42.51 | 44.12 | 44.12 | 2.65% | 912,277 |
| Oct 30, 2025 | 42.11 | 43.59 | 42.11 | 42.98 | 42.98 | 1.13% | 654,252 |
| Oct 29, 2025 | 45.27 | 45.56 | 42.36 | 42.50 | 42.50 | -7.16% | 609,499 |
| Oct 28, 2025 | 45.34 | 45.83 | 44.92 | 45.78 | 45.78 | 0.53% | 531,389 |
| Oct 27, 2025 | 46.28 | 46.68 | 44.95 | 45.54 | 45.54 | -0.98% | 499,261 |
| Oct 24, 2025 | 46.73 | 46.75 | 45.79 | 45.99 | 45.99 | -0.80% | 433,595 |
| Oct 23, 2025 | 47.50 | 47.50 | 45.49 | 46.36 | 46.36 | -2.03% | 502,564 |
| Oct 22, 2025 | 47.89 | 48.50 | 47.16 | 47.32 | 47.32 | -1.21% | 511,605 |
| Oct 21, 2025 | 47.47 | 48.38 | 47.23 | 47.90 | 47.90 | 0.71% | 378,501 |
| Oct 20, 2025 | 47.21 | 48.35 | 47.19 | 47.56 | 47.56 | 0.96% | 389,528 |
| Oct 17, 2025 | 47.33 | 47.80 | 46.69 | 47.11 | 47.11 | -0.44% | 406,829 |
| Oct 16, 2025 | 46.33 | 47.75 | 45.48 | 47.32 | 47.32 | 1.98% | 942,475 |
| Oct 15, 2025 | 47.25 | 47.66 | 46.38 | 46.40 | 46.40 | -1.32% | 453,406 |
| Oct 14, 2025 | 45.61 | 47.23 | 45.61 | 47.02 | 47.02 | 0.81% | 403,446 |
| Oct 13, 2025 | 46.20 | 46.95 | 45.95 | 46.64 | 46.64 | 1.83% | 591,792 |
| Oct 10, 2025 | 47.50 | 47.82 | 45.41 | 45.80 | 45.80 | -3.03% | 497,806 |
| Oct 9, 2025 | 47.73 | 47.75 | 46.99 | 47.23 | 47.23 | -1.17% | 395,077 |
| Oct 8, 2025 | 48.59 | 48.82 | 47.12 | 47.79 | 47.79 | -1.40% | 471,724 |
| Oct 7, 2025 | 49.20 | 49.46 | 48.24 | 48.47 | 48.47 | -1.12% | 383,813 |
| Oct 6, 2025 | 49.70 | 49.86 | 48.80 | 49.02 | 49.02 | -0.65% | 585,740 |
| Oct 3, 2025 | 48.99 | 50.09 | 48.64 | 49.34 | 49.34 | 0.71% | 567,907 |
| Oct 2, 2025 | 49.28 | 49.82 | 48.38 | 48.99 | 48.99 | -0.73% | 373,837 |
| Oct 1, 2025 | 48.75 | 49.52 | 47.99 | 49.35 | 49.35 | 0.30% | 475,099 |
| Sep 30, 2025 | 48.70 | 49.24 | 48.17 | 49.20 | 49.20 | 0.39% | 616,627 |
| Sep 29, 2025 | 49.74 | 49.74 | 48.59 | 49.01 | 49.01 | -0.87% | 486,158 |
| Sep 26, 2025 | 49.50 | 49.83 | 48.99 | 49.44 | 49.44 | 0.26% | 543,385 |
| Sep 25, 2025 | 51.00 | 51.45 | 49.25 | 49.31 | 49.31 | -3.07% | 542,605 |
| Sep 24, 2025 | 50.60 | 51.64 | 50.28 | 50.87 | 50.87 | 0.65% | 476,826 |
| Sep 23, 2025 | 51.80 | 52.35 | 50.31 | 50.54 | 50.54 | -1.60% | 456,987 |
| Sep 22, 2025 | 50.09 | 51.40 | 49.55 | 51.36 | 51.36 | 1.95% | 457,875 |
| Sep 19, 2025 | 51.63 | 51.67 | 50.27 | 50.38 | 50.38 | -2.16% | 1,440,457 |
| Sep 18, 2025 | 51.63 | 52.46 | 51.10 | 51.49 | 51.49 | 0.31% | 403,326 |
| Sep 17, 2025 | 52.00 | 54.56 | 51.25 | 51.33 | 51.33 | -0.83% | 599,010 |
| Sep 16, 2025 | 52.07 | 52.55 | 51.38 | 51.76 | 51.76 | -0.48% | 473,202 |
| Sep 15, 2025 | 53.25 | 53.25 | 51.72 | 52.01 | 52.01 | -1.74% | 762,606 |
| Sep 12, 2025 | 54.01 | 54.11 | 52.91 | 52.93 | 52.93 | -2.20% | 331,970 |
| Sep 11, 2025 | 51.68 | 54.25 | 51.44 | 54.12 | 54.12 | 5.81% | 688,877 |
| Sep 10, 2025 | 52.85 | 53.41 | 50.75 | 51.15 | 51.15 | -4.34% | 668,484 |
| Sep 9, 2025 | 53.92 | 53.92 | 52.98 | 53.47 | 53.47 | 0.51% | 516,533 |
| Sep 8, 2025 | 54.00 | 54.00 | 51.63 | 53.20 | 53.20 | -1.48% | 661,715 |
| Sep 5, 2025 | 55.53 | 57.22 | 53.35 | 54.00 | 54.00 | -2.91% | 750,995 |
| Sep 4, 2025 | 54.67 | 55.85 | 54.16 | 55.62 | 55.62 | 0.63% | 383,403 |
| Sep 3, 2025 | 54.30 | 55.43 | 54.12 | 55.27 | 54.67 | 1.54% | 416,635 |
| Sep 2, 2025 | 55.00 | 55.26 | 54.16 | 54.43 | 53.84 | -1.43% | 523,367 |
| Aug 29, 2025 | 54.65 | 55.79 | 54.34 | 55.22 | 54.62 | 1.53% | 344,492 |
| Aug 28, 2025 | 55.38 | 55.66 | 53.72 | 54.39 | 53.80 | -1.20% | 428,607 |
| Aug 27, 2025 | 53.62 | 55.33 | 53.47 | 55.05 | 54.45 | 2.67% | 395,829 |
| Aug 26, 2025 | 55.28 | 56.11 | 53.61 | 53.62 | 53.04 | -3.32% | 379,987 |
| Aug 25, 2025 | 55.55 | 56.05 | 54.68 | 55.46 | 54.86 | -0.25% | 394,358 |
| Aug 22, 2025 | 54.15 | 55.99 | 53.92 | 55.60 | 55.00 | 3.35% | 759,867 |
| Aug 21, 2025 | 53.82 | 54.43 | 52.56 | 53.80 | 53.22 | -0.72% | 397,128 |
| Aug 20, 2025 | 55.12 | 55.74 | 54.16 | 54.19 | 53.60 | -1.58% | 514,149 |
| Aug 19, 2025 | 52.89 | 55.38 | 52.89 | 55.06 | 54.46 | 4.08% | 998,017 |
| Aug 18, 2025 | 51.33 | 53.62 | 51.06 | 52.90 | 52.33 | 3.48% | 569,072 |
| Aug 15, 2025 | 52.61 | 52.86 | 50.00 | 51.12 | 50.57 | -2.22% | 425,147 |
| Aug 14, 2025 | 52.25 | 52.82 | 51.49 | 52.28 | 51.71 | -0.63% | 615,680 |
| Aug 13, 2025 | 49.83 | 52.72 | 49.82 | 52.61 | 52.04 | 4.97% | 932,274 |
| Aug 12, 2025 | 50.16 | 51.20 | 49.37 | 50.12 | 49.58 | 0.54% | 595,441 |
| Aug 11, 2025 | 53.24 | 53.53 | 49.74 | 49.85 | 49.31 | -6.77% | 668,003 |
| Aug 8, 2025 | 52.63 | 53.95 | 51.70 | 53.47 | 52.89 | 2.35% | 790,016 |
| Aug 7, 2025 | 53.86 | 54.28 | 51.54 | 52.24 | 51.67 | 3.45% | 945,258 |
| Aug 6, 2025 | 50.70 | 51.01 | 49.41 | 50.50 | 49.95 | -0.32% | 891,876 |
| Aug 5, 2025 | 48.47 | 50.66 | 47.33 | 50.66 | 50.11 | 4.95% | 1,827,040 |
| Aug 4, 2025 | 45.51 | 48.43 | 44.14 | 48.27 | 47.75 | 7.10% | 1,704,121 |
| Aug 1, 2025 | 55.85 | 57.41 | 45.07 | 45.07 | 44.58 | -24.35% | 2,277,552 |
| Jul 31, 2025 | 59.82 | 60.50 | 58.88 | 59.58 | 58.93 | -1.01% | 766,428 |
| Jul 30, 2025 | 61.15 | 61.38 | 60.15 | 60.19 | 59.54 | -1.54% | 600,018 |
| Jul 29, 2025 | 61.31 | 61.46 | 60.50 | 61.13 | 60.47 | -0.47% | 452,095 |
| Jul 28, 2025 | 60.59 | 61.65 | 59.63 | 61.42 | 60.75 | 1.74% | 398,886 |
| Jul 25, 2025 | 59.81 | 60.79 | 59.15 | 60.37 | 59.71 | 1.56% | 448,920 |
| Jul 24, 2025 | 59.24 | 60.29 | 59.10 | 59.44 | 58.79 | -0.40% | 394,116 |
| Jul 23, 2025 | 60.00 | 60.00 | 59.00 | 59.68 | 59.03 | 0.40% | 362,173 |
| Jul 22, 2025 | 57.55 | 59.80 | 57.33 | 59.44 | 58.79 | 3.81% | 304,531 |
| Jul 21, 2025 | 56.81 | 57.30 | 56.36 | 57.26 | 56.64 | 1.09% | 422,442 |
| Jul 18, 2025 | 57.60 | 57.99 | 56.41 | 56.64 | 56.03 | -1.72% | 283,056 |
| Jul 17, 2025 | 56.68 | 57.97 | 56.68 | 57.63 | 57.00 | 1.34% | 461,240 |