Insperity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.54	41.50	38.25	41.44	41.44	7.89%	1,211,481
Jun 25, 2026	37.81	39.75	37.39	38.41	38.41	0.79%	423,752
Jun 24, 2026	36.09	38.40	36.09	38.11	38.11	2.89%	658,661
Jun 23, 2026	34.48	37.36	34.16	37.04	37.04	8.59%	564,559
Jun 22, 2026	35.83	35.83	33.10	34.11	34.11	-5.83%	908,468
Jun 18, 2026	37.33	37.42	34.98	36.22	36.22	-2.74%	2,067,640
Jun 17, 2026	34.99	39.18	34.99	37.24	37.24	6.55%	1,182,103
Jun 16, 2026	36.46	37.00	33.50	34.95	34.95	-3.51%	746,151
Jun 15, 2026	35.62	36.97	35.12	36.22	36.22	-1.04%	633,446
Jun 12, 2026	37.13	37.43	35.91	36.60	36.60	-2.87%	725,738
Jun 11, 2026	36.75	38.00	35.77	37.68	37.68	1.84%	487,450
Jun 10, 2026	37.13	38.30	36.73	37.00	37.00	-0.72%	793,613
Jun 9, 2026	34.53	37.31	34.28	37.27	37.27	7.34%	697,737
Jun 8, 2026	35.21	36.03	34.40	34.72	34.72	-1.87%	726,040
Jun 5, 2026	36.31	37.06	34.73	35.38	35.38	5.71%	827,439
Jun 4, 2026	33.70	34.79	33.28	33.47	33.47	1.42%	663,761
Jun 3, 2026	35.24	35.24	33.23	33.60	33.00	-6.28%	1,034,660
Jun 2, 2026	35.66	37.24	35.29	35.85	35.21	-2.50%	538,870
Jun 1, 2026	35.08	37.35	35.08	36.77	36.11	6.67%	785,155
May 29, 2026	34.49	35.14	33.98	34.47	33.85	1.23%	711,748
May 28, 2026	33.12	34.79	32.59	34.05	33.44	3.34%	986,772
May 27, 2026	32.03	33.40	31.37	32.95	32.36	4.01%	972,598
May 26, 2026	31.59	31.75	30.68	31.68	31.11	-1.28%	572,194
May 22, 2026	30.87	32.21	30.74	32.09	31.52	3.99%	435,482
May 21, 2026	31.30	31.48	30.00	30.86	30.31	-2.37%	383,418
May 20, 2026	30.79	31.72	29.96	31.61	31.05	0.48%	407,980
May 19, 2026	31.51	33.45	31.10	31.46	30.90	0.03%	856,914
May 18, 2026	30.01	32.71	30.01	31.45	30.89	4.04%	601,369
May 15, 2026	29.09	30.63	29.01	30.23	29.69	4.49%	492,353
May 14, 2026	29.17	29.90	28.48	28.93	28.41	-0.89%	386,755
May 13, 2026	30.97	31.20	28.04	29.19	28.67	-7.54%	502,976
May 12, 2026	33.00	33.36	31.40	31.57	31.01	-2.65%	553,244
May 11, 2026	32.74	33.42	31.71	32.43	31.85	-0.49%	497,329
May 8, 2026	32.35	32.61	30.97	32.59	32.01	-0.31%	606,807
May 7, 2026	30.86	33.07	30.79	32.69	32.11	13.70%	991,989
May 6, 2026	28.06	29.14	27.68	28.75	28.24	0.59%	824,047
May 5, 2026	29.45	30.50	27.88	28.58	28.07	-3.28%	860,273
May 4, 2026	28.66	30.91	28.45	29.55	29.02	3.58%	1,257,889
May 1, 2026	33.03	33.80	27.83	28.53	28.02	-19.79%	2,035,833
Apr 30, 2026	34.79	36.25	32.74	35.57	34.93	-4.41%	934,859
Apr 29, 2026	35.71	37.70	35.25	37.21	36.55	5.56%	1,200,033
Apr 28, 2026	33.42	35.62	33.29	35.25	34.62	4.75%	794,866
Apr 27, 2026	32.85	34.15	32.27	33.65	33.05	2.69%	819,936
Apr 24, 2026	32.25	33.00	31.61	32.77	32.18	1.74%	507,441
Apr 23, 2026	31.89	32.33	31.22	32.21	31.63	-0.56%	767,523
Apr 22, 2026	31.80	32.46	31.47	32.39	31.81	1.73%	570,766
Apr 21, 2026	31.54	33.24	31.54	31.84	31.27	1.34%	733,699
Apr 20, 2026	29.07	31.88	28.79	31.42	30.86	8.72%	711,040
Apr 17, 2026	28.69	29.19	28.11	28.90	28.38	0.77%	844,960
Apr 16, 2026	28.16	28.82	27.00	28.68	28.17	3.39%	1,394,325
Apr 15, 2026	27.92	28.53	27.53	27.74	27.24	0.54%	1,012,208
Apr 14, 2026	27.92	28.52	27.19	27.59	27.10	-0.93%	707,460
Apr 13, 2026	25.03	28.41	24.87	27.85	27.35	11.27%	1,192,501
Apr 10, 2026	25.89	26.20	24.64	25.03	24.58	-3.40%	524,577
Apr 9, 2026	25.66	25.94	24.92	25.91	25.45	-0.58%	774,993
Apr 8, 2026	28.36	28.36	26.03	26.06	25.59	-6.29%	2,138,575
Apr 7, 2026	28.10	28.32	27.44	27.81	27.31	-0.57%	783,278
Apr 6, 2026	29.04	29.36	27.96	27.97	27.47	-4.67%	1,118,372
Apr 2, 2026	27.20	29.37	26.61	29.34	28.82	8.51%	845,856
Apr 1, 2026	27.05	27.31	25.57	27.04	26.56	-	544,115
Mar 31, 2026	27.78	27.78	26.82	27.04	26.56	-1.82%	570,492
Mar 30, 2026	26.78	27.72	26.50	27.54	27.05	3.96%	856,368
Mar 27, 2026	26.59	26.59	25.40	26.49	26.02	-1.23%	689,712
Mar 26, 2026	25.95	27.95	25.88	26.82	26.34	2.92%	816,697
Mar 25, 2026	26.94	27.31	24.70	26.06	25.59	-1.81%	833,664
Mar 24, 2026	25.67	26.83	25.22	26.54	26.07	0.80%	1,187,370
Mar 23, 2026	24.85	26.39	23.67	26.33	25.86	7.60%	1,267,349
Mar 20, 2026	24.79	25.65	24.30	24.47	24.03	7.70%	3,587,233
Mar 19, 2026	23.00	24.35	22.31	22.72	22.31	-1.56%	1,235,140
Mar 18, 2026	22.98	23.63	22.15	23.08	22.67	-1.83%	1,393,488
Mar 17, 2026	21.91	24.51	21.91	23.51	23.09	8.24%	1,597,382
Mar 16, 2026	20.79	21.72	20.32	21.72	21.33	7.63%	1,758,500
Mar 13, 2026	20.55	21.11	20.09	20.18	19.82	-1.80%	1,236,130
Mar 12, 2026	20.81	21.71	20.34	20.55	20.18	3.27%	1,538,732
Mar 11, 2026	19.93	20.47	18.57	19.90	19.54	-0.40%	1,186,613
Mar 10, 2026	21.80	21.98	19.60	19.98	19.62	-8.93%	1,322,048
Mar 9, 2026	21.96	22.22	20.65	21.94	21.55	-1.44%	1,386,651
Mar 6, 2026	20.92	22.39	20.62	22.26	21.86	4.56%	1,244,145
Mar 5, 2026	21.33	22.71	21.27	21.89	20.91	2.24%	1,044,200
Mar 4, 2026	21.26	21.97	20.89	21.41	20.45	0.19%	1,069,097
Mar 3, 2026	20.90	21.51	20.42	21.37	20.41	1.14%	891,812
Mar 2, 2026	21.63	22.35	20.60	21.13	20.18	-4.86%	901,557
Feb 27, 2026	22.38	22.43	21.26	22.21	21.22	-3.18%	913,417
Feb 26, 2026	22.53	23.46	22.33	22.94	21.91	2.59%	1,028,166
Feb 25, 2026	22.35	22.82	21.79	22.36	21.36	1.04%	1,094,477
Feb 24, 2026	21.43	22.70	20.89	22.13	21.14	5.43%	1,862,513
Feb 23, 2026	23.06	23.20	20.98	20.99	20.05	-9.91%	1,289,693
Feb 20, 2026	24.77	25.13	23.00	23.30	22.26	-7.50%	1,245,196
Feb 19, 2026	25.53	26.11	25.15	25.19	24.06	-2.02%	1,418,721
Feb 18, 2026	24.58	26.09	24.52	25.71	24.56	3.17%	1,055,407
Feb 17, 2026	25.85	26.04	24.47	24.92	23.80	-2.96%	1,463,104
Feb 13, 2026	25.88	27.01	25.33	25.68	24.53	-0.93%	1,825,426
Feb 12, 2026	29.56	30.06	25.70	25.92	24.76	-13.60%	1,735,797
Feb 11, 2026	35.34	36.21	28.02	30.00	28.66	-10.87%	2,798,525
Feb 10, 2026	36.68	37.30	33.27	33.66	32.15	-8.28%	2,038,210
Feb 9, 2026	39.00	39.75	36.52	36.70	35.06	-5.70%	728,360
Feb 6, 2026	40.42	40.93	38.59	38.92	37.18	-3.38%	1,354,686
Feb 5, 2026	41.20	41.64	38.91	40.28	38.48	-1.30%	1,003,147
Feb 4, 2026	40.21	42.53	39.84	40.81	38.98	1.90%	1,140,652
Feb 3, 2026	42.46	43.28	39.90	40.05	38.26	-7.18%	565,235