Insperity Inc. (NSP)
88.82
-1.10 (-1.22%)
Apr 02, 2025, 9:50 AM - Market open
Insperity Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 89.12 | 90.45 | 88.37 | 89.92 | 0.69 | 0.77% | 247,766 |
| Mar 31, 2025 | 87.91 | 90.63 | 87.53 | 89.23 | 1.15 | 1.31% | 380,500 |
| Mar 28, 2025 | 88.97 | 89.80 | 87.49 | 88.08 | -1.34 | -1.50% | 350,700 |
| Mar 27, 2025 | 89.21 | 90.61 | 89.17 | 89.42 | 0.41 | 0.46% | 332,600 |
| Mar 26, 2025 | 88.31 | 89.60 | 87.31 | 89.01 | 1.00 | 1.14% | 375,327 |
| Mar 25, 2025 | 88.71 | 89.62 | 87.38 | 88.01 | -1.00 | -1.12% | 307,800 |
| Mar 24, 2025 | 86.96 | 89.21 | 86.70 | 89.01 | 2.41 | 2.78% | 460,800 |
| Mar 21, 2025 | 86.70 | 86.93 | 84.08 | 86.60 | -0.81 | -0.93% | 2,436,800 |
| Mar 20, 2025 | 89.89 | 90.38 | 86.82 | 87.41 | -3.44 | -3.79% | 506,300 |
| Mar 19, 2025 | 90.60 | 91.12 | 89.14 | 90.85 | 0.50 | 0.55% | 406,133 |
| Mar 18, 2025 | 88.23 | 90.40 | 86.54 | 90.35 | 2.07 | 2.34% | 325,100 |
| Mar 17, 2025 | 87.24 | 88.98 | 86.18 | 88.28 | -0.74 | -0.83% | 712,943 |
| Mar 14, 2025 | 87.46 | 89.15 | 87.00 | 89.02 | 1.71 | 1.96% | 382,800 |
| Mar 13, 2025 | 87.29 | 88.79 | 85.00 | 87.31 | -0.37 | -0.42% | 320,000 |
| Mar 12, 2025 | 89.32 | 89.32 | 86.00 | 87.68 | -1.93 | -2.15% | 600,433 |
| Mar 11, 2025 | 93.81 | 93.81 | 89.43 | 89.61 | -4.60 | -4.88% | 596,227 |
| Mar 10, 2025 | 90.31 | 95.98 | 89.81 | 94.21 | 3.85 | 4.26% | 861,000 |
| Mar 7, 2025 | 86.47 | 90.97 | 86.24 | 90.36 | 3.81 | 4.40% | 586,200 |
| Mar 6, 2025 | 85.52 | 86.88 | 84.91 | 86.55 | 0.49 | 0.57% | 303,437 |
| Mar 5, 2025 | 85.33 | 86.75 | 83.68 | 86.06 | 0.35 | 0.41% | 431,300 |
| Mar 4, 2025 | 85.32 | 86.65 | 84.50 | 85.71 | -0.26 | -0.30% | 417,795 |
| Mar 3, 2025 | 87.75 | 87.95 | 84.29 | 85.97 | -2.00 | -2.27% | 516,534 |
| Feb 28, 2025 | 87.82 | 88.62 | 86.35 | 87.97 | 0.03 | 0.03% | 447,215 |
| Feb 27, 2025 | 87.07 | 89.04 | 85.99 | 87.94 | 0.72 | 0.83% | 384,511 |
| Feb 26, 2025 | 87.47 | 88.40 | 86.61 | 87.22 | -0.52 | -0.59% | 362,100 |
| Feb 25, 2025 | 86.00 | 88.27 | 86.00 | 87.74 | 2.21 | 2.58% | 557,200 |
| Feb 24, 2025 | 84.86 | 86.27 | 83.68 | 85.53 | 0.68 | 0.80% | 335,500 |
| Feb 21, 2025 | 87.06 | 87.64 | 83.46 | 84.85 | -1.78 | -2.05% | 305,800 |
| Feb 20, 2025 | 86.46 | 87.05 | 85.52 | 86.63 | -0.25 | -0.29% | 368,300 |
| Feb 19, 2025 | 85.83 | 87.47 | 85.48 | 86.88 | 0.03 | 0.03% | 325,342 |
| Feb 18, 2025 | 87.57 | 88.02 | 85.84 | 86.85 | -0.84 | -0.96% | 426,500 |
| Feb 14, 2025 | 87.67 | 88.19 | 86.04 | 87.69 | 1.42 | 1.65% | 566,100 |
| Feb 13, 2025 | 86.69 | 86.88 | 82.57 | 86.27 | 1.19 | 1.40% | 697,600 |
| Feb 12, 2025 | 84.74 | 85.90 | 83.76 | 85.08 | -0.41 | -0.48% | 650,520 |
| Feb 11, 2025 | 81.14 | 85.58 | 80.93 | 85.49 | 4.61 | 5.70% | 885,927 |
| Feb 10, 2025 | 73.26 | 82.52 | 72.16 | 80.88 | 11.28 | 16.21% | 1,011,099 |
| Feb 7, 2025 | 70.83 | 71.10 | 68.79 | 69.60 | -1.83 | -2.56% | 672,627 |
| Feb 6, 2025 | 74.83 | 74.83 | 70.62 | 71.43 | -2.84 | -3.82% | 542,313 |
| Feb 5, 2025 | 76.18 | 76.18 | 74.13 | 74.27 | -1.28 | -1.69% | 384,444 |
| Feb 4, 2025 | 74.14 | 75.95 | 74.13 | 75.55 | 1.32 | 1.78% | 309,429 |
| Feb 3, 2025 | 73.75 | 75.11 | 72.75 | 74.23 | -0.78 | -1.04% | 383,399 |
| Jan 31, 2025 | 74.92 | 76.19 | 74.37 | 75.01 | 0.10 | 0.13% | 490,700 |
| Jan 30, 2025 | 78.86 | 78.86 | 74.18 | 74.91 | -3.67 | -4.67% | 389,642 |
| Jan 29, 2025 | 80.25 | 80.36 | 78.44 | 78.58 | -1.43 | -1.79% | 375,100 |
| Jan 28, 2025 | 80.14 | 81.06 | 79.38 | 80.01 | -0.26 | -0.32% | 283,400 |
| Jan 27, 2025 | 79.12 | 80.78 | 78.16 | 80.27 | 1.93 | 2.46% | 355,500 |
| Jan 24, 2025 | 78.87 | 79.11 | 77.78 | 78.34 | -0.87 | -1.10% | 267,845 |
| Jan 23, 2025 | 78.90 | 79.82 | 78.16 | 79.21 | 0.11 | 0.14% | 362,400 |
| Jan 22, 2025 | 80.12 | 80.43 | 78.88 | 79.10 | -1.39 | -1.73% | 276,000 |
| Jan 21, 2025 | 77.50 | 80.89 | 77.50 | 80.49 | 3.66 | 4.76% | 391,903 |