Insperity Inc. (NSP)
NYSE: NSP
· Real-Time Price · USD
49.29
-1.58 (-3.11%)
At close: Sep 25, 2025, 3:59 PM
49.31
0.04%
After-hours: Sep 25, 2025, 07:16 PM EDT
NSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 50.60 | 51.64 | 50.28 | 50.87 | 50.87 | 0.65% | 475,685 |
| Sep 23, 2025 | 51.80 | 52.35 | 50.31 | 50.54 | 50.54 | -1.60% | 457,000 |
| Sep 22, 2025 | 50.09 | 51.40 | 49.55 | 51.36 | 51.36 | 1.95% | 457,900 |
| 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% | 332,000 |
| Sep 11, 2025 | 51.68 | 54.25 | 51.44 | 54.12 | 54.12 | 5.81% | 688,900 |
| 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% | 751,000 |
| 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% | 344,500 |
| 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 |