Insperity Inc. (NSP)
NYSE: NSP
· Real-Time Price · USD
54.42
-1.20 (-2.16%)
At close: Sep 05, 2025, 11:51 AM
NSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 54.67 | 55.85 | 54.16 | 55.62 | 55.62 | 0.63% | 383,402 |
| 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% | 344,500 |
| 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% | 394,400 |
| Aug 22, 2025 | 54.15 | 55.99 | 53.92 | 55.60 | 55.00 | 3.35% | 759,900 |
| 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% | 569,100 |
| 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% | 615,700 |
| 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 |