Insperity, Inc.NSPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $40.96 | $43.35 | $40.77 | $42.73 | 1.01M |
| 1/29/2026 | $40.72 | $41.37 | $39.82 | $40.86 | 1.37M |
| 1/28/2026 | $44.41 | $44.48 | $40.67 | $40.74 | 888,774 |
| 1/27/2026 | $45.13 | $45.95 | $44.17 | $44.35 | 421,500 |
| 1/26/2026 | $46.73 | $46.73 | $45.11 | $45.64 | 498,800 |
| 1/23/2026 | $47.15 | $47.65 | $46.25 | $46.72 | 370,237 |
| 1/22/2026 | $47.23 | $48.14 | $47.09 | $47.28 | 456,138 |
| 1/21/2026 | $45.94 | $47.88 | $45.07 | $47.05 | 522,645 |
| 1/20/2026 | $45.65 | $46.01 | $44.82 | $45.36 | 961,031 |
| 1/16/2026 | $46.39 | $46.79 | $45.73 | $46.59 | 584,655 |
| 1/15/2026 | $45.75 | $46.73 | $45.25 | $46.32 | 827,443 |
| 1/14/2026 | $44.80 | $46.10 | $44.80 | $45.55 | 1.02M |
| 1/13/2026 | $45.40 | $45.74 | $44.71 | $44.74 | 1.63M |
| 1/12/2026 | $45.04 | $45.53 | $44.06 | $45.25 | 2.21M |
| 1/9/2026 | $44.01 | $45.10 | $43.31 | $44.97 | 943,000 |
| 1/8/2026 | $42.20 | $44.68 | $42.20 | $43.84 | 1.48M |
| 1/7/2026 | $42.18 | $43.33 | $41.79 | $42.33 | 2.04M |
| 1/6/2026 | $42.44 | $44.26 | $42.16 | $42.90 | 2.30M |
| 1/5/2026 | $38.34 | $43.04 | $38.34 | $42.36 | 1.39M |
| 1/2/2026 | $38.71 | $39.32 | $37.73 | $38.62 | 871,938 |
| 12/31/2025 | $38.85 | $39.09 | $38.17 | $38.72 | 534,500 |
| 12/30/2025 | $38.58 | $39.50 | $37.99 | $38.97 | 827,400 |
| 12/29/2025 | $38.48 | $39.04 | $38.48 | $38.72 | 598,548 |
| 12/26/2025 | $38.20 | $38.59 | $37.77 | $38.57 | 605,300 |
| 12/24/2025 | $37.94 | $38.44 | $37.60 | $38.44 | 291,300 |
| 12/23/2025 | $38.54 | $39.11 | $37.61 | $37.70 | 564,300 |
| 12/22/2025 | $38.56 | $39.24 | $38.37 | $38.92 | 1.17M |
| 12/19/2025 | $39.38 | $39.50 | $38.33 | $38.61 | 7.84M |
| 12/18/2025 | $39.27 | $39.86 | $39.26 | $39.44 | 781,611 |
| 12/17/2025 | $38.70 | $39.66 | $38.49 | $39.38 | 1.19M |
| 12/16/2025 | $38.27 | $39.07 | $37.48 | $38.88 | 822,481 |
| 12/15/2025 | $38.94 | $39.28 | $37.86 | $38.22 | 664,148 |
| 12/12/2025 | $38.50 | $39.07 | $38.05 | $38.65 | 699,900 |
| 12/11/2025 | $36.45 | $38.70 | $36.35 | $38.02 | 1.07M |
| 12/10/2025 | $34.70 | $36.55 | $34.14 | $36.24 | 1.26M |
| 12/9/2025 | $34.87 | $35.30 | $34.24 | $34.35 | 1.06M |
| 12/8/2025 | $35.03 | $35.94 | $34.64 | $35.45 | 1.53M |
| 12/5/2025 | $35.93 | $36.18 | $35.01 | $35.14 | 1.12M |
| 12/4/2025 | $36.14 | $36.32 | $35.47 | $35.94 | 617,881 |
| 12/3/2025 | $34.70 | $35.99 | $34.43 | $35.97 | 1.25M |
| 12/2/2025 | $35.50 | $35.50 | $34.27 | $34.63 | 537,700 |
| 12/1/2025 | $35.20 | $35.98 | $35.04 | $35.32 | 755,989 |
| 11/28/2025 | $35.37 | $35.69 | $35.04 | $35.37 | 244,545 |
| 11/26/2025 | $35.45 | $35.96 | $35.13 | $35.45 | 522,300 |
| 11/25/2025 | $33.88 | $35.82 | $33.85 | $35.54 | 761,700 |
| 11/24/2025 | $34.11 | $34.18 | $33.07 | $34.00 | 809,348 |
| 11/21/2025 | $32.80 | $34.56 | $32.49 | $34.46 | 1.63M |
| 11/20/2025 | $31.71 | $32.52 | $31.24 | $32.45 | 2.07M |
| 11/19/2025 | $32.04 | $32.04 | $31.19 | $31.69 | 541,013 |
| 11/18/2025 | $31.80 | $32.30 | $31.00 | $32.04 | 875,800 |
| 11/17/2025 | $32.40 | $33.28 | $31.90 | $31.96 | 655,800 |
| 11/14/2025 | $33.08 | $33.72 | $32.47 | $32.66 | 546,900 |
| 11/13/2025 | $33.63 | $34.58 | $33.06 | $33.25 | 592,401 |
| 11/12/2025 | $34.34 | $35.12 | $33.62 | $33.67 | 764,123 |
| 11/11/2025 | $33.36 | $34.25 | $32.65 | $34.22 | 897,908 |
| 11/10/2025 | $34.16 | $34.21 | $32.62 | $32.83 | 809,332 |
| 11/7/2025 | $34.19 | $34.90 | $33.57 | $33.86 | 793,203 |
| 11/6/2025 | $35.83 | $36.49 | $33.43 | $34.08 | 1.14M |
| 11/5/2025 | $37.07 | $37.57 | $35.18 | $36.07 | 1.63M |
| 11/4/2025 | $35.72 | $40.17 | $33.00 | $37.03 | 2.95M |