Insperity Inc. (NSP)
NYSE: NSP
· Real-Time Price · USD
51.02
-1.26 (-2.41%)
At close: Aug 15, 2025, 2:57 PM
NSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 52.25 | 52.82 | 51.49 | 52.28 | 52.28 | -0.63% | 615,472 |
| Aug 13, 2025 | 49.83 | 52.72 | 49.82 | 52.61 | 52.61 | 4.97% | 932,274 |
| Aug 12, 2025 | 50.16 | 51.20 | 49.37 | 50.12 | 50.12 | 0.54% | 595,441 |
| Aug 11, 2025 | 53.24 | 53.53 | 49.74 | 49.85 | 49.85 | -6.77% | 668,003 |
| Aug 8, 2025 | 52.63 | 53.95 | 51.70 | 53.47 | 53.47 | 2.35% | 790,016 |
| Aug 7, 2025 | 53.86 | 54.28 | 51.54 | 52.24 | 52.24 | 3.45% | 945,258 |
| Aug 6, 2025 | 50.70 | 51.01 | 49.41 | 50.50 | 50.50 | -0.32% | 891,876 |
| Aug 5, 2025 | 48.47 | 50.66 | 47.33 | 50.66 | 50.66 | 4.95% | 1,827,040 |
| Aug 4, 2025 | 45.51 | 48.43 | 44.14 | 48.27 | 48.27 | 7.10% | 1,704,121 |
| Aug 1, 2025 | 55.85 | 57.41 | 45.07 | 45.07 | 45.07 | -24.35% | 2,277,552 |
| Jul 31, 2025 | 59.82 | 60.50 | 58.88 | 59.58 | 59.58 | -1.01% | 766,428 |
| Jul 30, 2025 | 61.15 | 61.38 | 60.15 | 60.19 | 60.19 | -1.54% | 600,018 |
| Jul 29, 2025 | 61.31 | 61.46 | 60.50 | 61.13 | 61.13 | -0.47% | 452,100 |
| Jul 28, 2025 | 60.59 | 61.65 | 59.63 | 61.42 | 61.42 | 1.74% | 398,900 |
| Jul 25, 2025 | 59.81 | 60.79 | 59.15 | 60.37 | 60.37 | 1.56% | 448,920 |
| Jul 24, 2025 | 59.24 | 60.29 | 59.10 | 59.44 | 59.44 | -0.40% | 394,116 |
| Jul 23, 2025 | 60.00 | 60.00 | 59.00 | 59.68 | 59.68 | 0.40% | 362,200 |
| Jul 22, 2025 | 57.55 | 59.80 | 57.33 | 59.44 | 59.44 | 3.81% | 304,531 |
| Jul 21, 2025 | 56.81 | 57.30 | 56.36 | 57.26 | 57.26 | 1.09% | 422,442 |
| Jul 18, 2025 | 57.60 | 57.99 | 56.41 | 56.64 | 56.64 | -1.72% | 283,100 |