Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.42	35.62	33.29	35.25	35.25	4.75%	794,770
Apr 27, 2026	32.85	34.15	32.27	33.65	33.65	2.69%	819,936
Apr 24, 2026	32.25	33.00	31.61	32.77	32.77	1.74%	506,891
Apr 23, 2026	31.89	32.33	31.22	32.21	32.21	-0.56%	767,278
Apr 22, 2026	31.80	32.46	31.47	32.39	32.39	1.73%	570,727
Apr 21, 2026	31.54	33.24	31.54	31.84	31.84	1.34%	505,486
Apr 20, 2026	29.07	31.88	28.79	31.42	31.42	8.72%	710,981
Apr 17, 2026	28.69	29.19	28.11	28.90	28.90	0.77%	844,957
Apr 16, 2026	28.16	28.82	27.00	28.68	28.68	3.39%	1,393,989
Apr 15, 2026	27.92	28.53	27.53	27.74	27.74	0.54%	1,012,208
Apr 14, 2026	27.92	28.52	27.19	27.59	27.59	-0.93%	707,460
Apr 13, 2026	25.03	28.41	24.87	27.85	27.85	11.27%	1,192,499
Apr 10, 2026	25.89	26.20	24.64	25.03	25.03	-3.40%	524,567
Apr 9, 2026	25.66	25.94	24.92	25.91	25.91	-0.58%	774,982
Apr 8, 2026	28.36	28.36	26.03	26.06	26.06	-6.29%	2,138,261
Apr 7, 2026	28.10	28.32	27.44	27.81	27.81	-0.57%	783,247
Apr 6, 2026	29.04	29.36	27.96	27.97	27.97	-4.67%	1,118,362
Apr 2, 2026	27.20	29.37	26.61	29.34	29.34	8.51%	845,854
Apr 1, 2026	27.05	27.31	25.57	27.04	27.04	-	544,113
Mar 31, 2026	27.78	27.78	26.82	27.04	27.04	-1.82%	570,484
Mar 30, 2026	26.78	27.72	26.50	27.54	27.54	3.96%	853,710
Mar 27, 2026	26.59	26.59	25.40	26.49	26.49	-1.23%	689,693
Mar 26, 2026	25.95	27.95	25.88	26.82	26.82	2.92%	816,697
Mar 25, 2026	26.94	27.31	24.70	26.06	26.06	-1.81%	833,643
Mar 24, 2026	25.67	26.83	25.22	26.54	26.54	0.80%	1,187,251
Mar 23, 2026	24.85	26.39	23.67	26.33	26.33	7.60%	1,267,074
Mar 20, 2026	24.79	25.65	24.30	24.47	24.47	7.70%	3,580,004
Mar 19, 2026	23.00	24.35	22.31	22.72	22.72	-1.56%	1,203,992
Mar 18, 2026	22.98	23.63	22.15	23.08	23.08	-1.83%	1,393,393
Mar 17, 2026	21.91	24.51	21.91	23.51	23.51	8.24%	1,596,815
Mar 16, 2026	20.79	21.72	20.32	21.72	21.72	7.63%	1,758,409
Mar 13, 2026	20.55	21.11	20.09	20.18	20.18	-1.80%	1,235,129
Mar 12, 2026	20.81	21.71	20.34	20.55	20.55	3.27%	1,538,709
Mar 11, 2026	19.93	20.47	18.57	19.90	19.90	-0.40%	1,131,596
Mar 10, 2026	21.80	21.98	19.60	19.98	19.98	-8.93%	1,321,016
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