Insperity Inc. (NSP)
76.67
-0.44 (-0.57%)
At close: Jan 14, 2025, 3:59 PM
76.63
-0.05%
After-hours Jan 14, 2025, 07:00 PM EST
NSP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 77.35 | 77.82 | 75.54 | 76.63 | -0.48 | -0.62% | 270,564 |
| Jan 13, 2025 | 75.33 | 77.46 | 74.88 | 77.11 | 1.78 | 2.36% | 404,794 |
| Jan 10, 2025 | 74.41 | 75.59 | 73.60 | 75.33 | -0.44 | -0.58% | 381,400 |
| Jan 8, 2025 | 75.98 | 76.23 | 74.82 | 75.77 | -0.74 | -0.97% | 296,900 |
| Jan 7, 2025 | 77.29 | 78.34 | 76.11 | 76.51 | -0.43 | -0.56% | 243,200 |
| Jan 6, 2025 | 78.33 | 79.38 | 76.68 | 76.94 | -1.54 | -1.96% | 434,900 |
| Jan 3, 2025 | 75.52 | 78.74 | 75.05 | 78.48 | 2.97 | 3.93% | 379,340 |
| Jan 2, 2025 | 78.25 | 78.55 | 75.03 | 75.51 | -2.00 | -2.58% | 282,500 |
| Dec 31, 2024 | 77.94 | 78.95 | 76.90 | 77.51 | 0.14 | 0.18% | 290,625 |
| Dec 30, 2024 | 76.23 | 78.10 | 75.00 | 77.37 | 0.55 | 0.72% | 311,937 |
| Dec 27, 2024 | 76.99 | 78.31 | 76.29 | 76.82 | -0.83 | -1.07% | 243,600 |
| Dec 26, 2024 | 75.90 | 78.15 | 75.62 | 77.65 | 1.22 | 1.60% | 240,700 |
| Dec 24, 2024 | 75.33 | 76.61 | 75.12 | 76.43 | 0.77 | 1.02% | 122,400 |
| Dec 23, 2024 | 76.10 | 77.00 | 75.19 | 75.66 | -0.45 | -0.59% | 292,920 |
| Dec 20, 2024 | 75.85 | 78.04 | 75.69 | 76.11 | -0.50 | -0.65% | 1,326,022 |
| Dec 19, 2024 | 78.30 | 79.19 | 75.80 | 76.61 | -1.02 | -1.31% | 551,709 |
| Dec 18, 2024 | 80.04 | 80.83 | 77.57 | 77.63 | -2.30 | -2.88% | 664,258 |
| Dec 17, 2024 | 78.16 | 80.77 | 77.86 | 79.93 | 1.35 | 1.72% | 494,232 |
| Dec 16, 2024 | 83.63 | 83.63 | 77.88 | 78.58 | -4.79 | -5.75% | 733,440 |
| Dec 13, 2024 | 83.16 | 83.94 | 82.29 | 83.37 | -0.02 | -0.02% | 433,800 |
| Dec 12, 2024 | 81.75 | 83.45 | 81.28 | 83.39 | 1.43 | 1.74% | 439,000 |
| Dec 11, 2024 | 85.48 | 85.48 | 81.89 | 81.96 | -2.57 | -3.04% | 496,000 |
| Dec 10, 2024 | 83.71 | 85.57 | 81.40 | 84.53 | 0.93 | 1.11% | 340,105 |
| Dec 9, 2024 | 83.18 | 85.64 | 83.18 | 83.60 | 0.69 | 0.83% | 485,900 |
| Dec 6, 2024 | 82.75 | 84.17 | 81.72 | 82.91 | 1.08 | 1.32% | 524,600 |
| Dec 5, 2024 | 82.66 | 83.16 | 81.26 | 81.83 | -1.05 | -1.27% | 422,000 |
| Dec 4, 2024 | 81.61 | 83.42 | 81.03 | 82.88 | 1.47 | 1.81% | 427,922 |
| Dec 3, 2024 | 81.50 | 81.80 | 80.30 | 81.41 | 0.09 | 0.11% | 381,320 |
| Dec 2, 2024 | 79.14 | 81.84 | 77.05 | 81.32 | 2.47 | 3.13% | 477,800 |
| Nov 29, 2024 | 78.48 | 79.46 | 78.16 | 78.85 | 0.40 | 0.51% | 222,300 |
| Nov 27, 2024 | 79.07 | 79.68 | 78.25 | 78.45 | -0.07 | -0.09% | 385,911 |
| Nov 26, 2024 | 79.07 | 79.75 | 77.62 | 78.52 | -1.11 | -1.39% | 315,400 |
| Nov 25, 2024 | 76.36 | 80.43 | 76.36 | 79.63 | 3.54 | 4.65% | 393,125 |
| Nov 22, 2024 | 74.17 | 76.36 | 74.13 | 76.09 | 2.25 | 3.05% | 370,015 |
| Nov 21, 2024 | 73.68 | 74.53 | 72.53 | 73.84 | 0.68 | 0.93% | 235,700 |
| Nov 20, 2024 | 72.02 | 73.68 | 71.69 | 73.16 | 0.65 | 0.90% | 300,244 |
| Nov 19, 2024 | 72.76 | 73.15 | 71.70 | 72.51 | -0.81 | -1.10% | 280,036 |
| Nov 18, 2024 | 73.19 | 73.77 | 72.18 | 73.32 | 0.18 | 0.25% | 553,235 |
| Nov 15, 2024 | 76.27 | 76.64 | 72.74 | 73.14 | -2.37 | -3.14% | 317,823 |
| Nov 14, 2024 | 77.50 | 77.90 | 75.04 | 75.51 | -2.05 | -2.64% | 282,800 |
| Nov 13, 2024 | 77.30 | 78.46 | 76.69 | 77.56 | 0.66 | 0.86% | 304,807 |
| Nov 12, 2024 | 79.98 | 80.46 | 76.85 | 76.90 | -3.58 | -4.45% | 412,000 |
| Nov 11, 2024 | 79.70 | 81.54 | 78.98 | 80.48 | 0.79 | 0.99% | 399,449 |
| Nov 8, 2024 | 80.65 | 80.93 | 77.50 | 79.69 | -1.02 | -1.26% | 403,010 |
| Nov 7, 2024 | 82.77 | 82.77 | 80.51 | 80.71 | -2.27 | -2.74% | 376,216 |
| Nov 6, 2024 | 80.06 | 83.51 | 80.06 | 82.98 | 6.69 | 8.77% | 683,824 |
| Nov 5, 2024 | 76.01 | 76.68 | 74.67 | 76.29 | 0.04 | 0.05% | 438,702 |
| Nov 4, 2024 | 75.62 | 77.24 | 75.35 | 76.25 | 1.07 | 1.42% | 468,840 |
| Nov 1, 2024 | 78.71 | 78.77 | 74.32 | 75.18 | -3.59 | -4.56% | 616,200 |
| Oct 31, 2024 | 80.95 | 83.80 | 78.71 | 78.77 | -2.34 | -2.88% | 527,117 |