Insperity, Inc. NSP
50.48 USD +0.64 (+1.28%)
Regular-session close
50.48 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
49.76 Day range 50.88
19.90 52-week range 54.44
- YTD
- +30.37%
- 1 year
- +51.82%
NSP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.35 | 50.88 | 49.76 | 50.48 | +0.64 | +1.28% | 243,763 |
| Nov 12, 2026 | 50.95 | 52.00 | 48.86 | 49.84 | -0.24 | -0.48% | 307,900 |
| Nov 11, 2026 | 50.61 | 51.03 | 49.88 | 50.08 | -0.79 | -1.55% | 218,900 |
| Nov 10, 2026 | 49.13 | 50.96 | 48.20 | 50.87 | +1.46 | +2.95% | 362,000 |
| Nov 9, 2026 | 49.59 | 50.26 | 49.18 | 49.41 | -0.41 | -0.82% | 287,400 |
| Nov 6, 2026 | 49.16 | 50.39 | 49.14 | 49.82 | -1.00 | -1.97% | 261,600 |
| Nov 5, 2026 | 52.38 | 53.42 | 50.36 | 50.82 | -0.87 | -1.68% | 411,000 |
| Nov 4, 2026 | 50.60 | 53.19 | 50.60 | 51.69 | +1.71 | +3.42% | 522,300 |
| Nov 3, 2026 | 51.78 | 52.25 | 49.98 | 49.98 | -3.20 | -6.02% | 389,800 |
| Nov 2, 2026 | 46.44 | 54.08 | 46.44 | 53.18 | +4.50 | +9.24% | 656,600 |
| Oct 30, 2026 | 47.03 | 49.94 | 46.25 | 48.68 | +2.39 | +5.16% | 1,095,000 |
| Oct 29, 2026 | 51.63 | 51.63 | 43.88 | 46.29 | -5.36 | -10.38% | 704,500 |
| Oct 28, 2026 | 49.60 | 52.43 | 49.29 | 51.65 | -0.14 | -0.27% | 765,000 |
| Oct 27, 2026 | 53.75 | 53.75 | 51.67 | 51.79 | -2.15 | -3.99% | 496,900 |
| Oct 26, 2026 | 54.25 | 55.19 | 53.10 | 53.94 | -0.50 | -0.92% | 387,700 |
| Oct 23, 2026 | 53.38 | 55.20 | 53.19 | 54.44 | +0.96 | +1.80% | 397,000 |
| Oct 22, 2026 | 51.06 | 53.90 | 50.30 | 53.48 | +3.30 | +6.58% | 460,000 |
| Oct 21, 2026 | 49.86 | 51.27 | 49.67 | 50.18 | +0.16 | +0.32% | 266,200 |
| Oct 20, 2026 | 49.55 | 51.41 | 49.20 | 50.02 | +0.98 | +2.00% | 361,700 |
| Oct 19, 2026 | 50.36 | 51.51 | 48.44 | 49.04 | -2.34 | -4.55% | 457,900 |
| Oct 16, 2026 | 51.20 | 52.34 | 50.17 | 51.38 | +0.58 | +1.14% | 426,700 |
| Oct 15, 2026 | 49.78 | 51.29 | 48.98 | 50.80 | +1.22 | +2.46% | 392,800 |
| Oct 14, 2026 | 49.37 | 49.64 | 48.64 | 49.58 | +0.18 | +0.36% | 324,600 |
| Oct 13, 2026 | 48.72 | 49.45 | 47.49 | 49.40 | +0.88 | +1.81% | 211,000 |
| Oct 12, 2026 | 48.81 | 49.39 | 48.06 | 48.52 | -0.21 | -0.43% | 238,100 |
| Oct 9, 2026 | 48.89 | 49.99 | 48.28 | 48.73 | -1.01 | -2.03% | 320,200 |
| Oct 8, 2026 | 48.45 | 50.06 | 48.18 | 49.74 | +1.51 | +3.13% | 468,600 |
| Oct 7, 2026 | 47.48 | 48.95 | 46.31 | 48.23 | +1.81 | +3.90% | 361,000 |
| Oct 6, 2026 | 47.87 | 47.87 | 45.91 | 46.42 | -1.14 | -2.40% | 282,600 |
| Oct 5, 2026 | 46.09 | 47.94 | 45.66 | 47.56 | +1.08 | +2.32% | 454,200 |
| Oct 2, 2026 | 48.81 | 48.81 | 46.22 | 46.48 | -2.15 | -4.42% | 459,900 |
| Oct 1, 2026 | 46.50 | 49.45 | 46.08 | 48.63 | +2.04 | +4.38% | 445,000 |
| Sep 30, 2026 | 46.89 | 47.78 | 46.07 | 46.59 | +0.07 | +0.15% | 630,600 |
| Sep 29, 2026 | 46.57 | 46.95 | 46.06 | 46.52 | -0.39 | -0.83% | 488,300 |
| Sep 28, 2026 | 47.38 | 47.89 | 46.51 | 46.91 | -0.92 | -1.92% | 489,500 |
| Sep 25, 2026 | 47.73 | 48.91 | 47.38 | 47.83 | -0.07 | -0.15% | 534,400 |
| Sep 24, 2026 | 49.20 | 49.71 | 46.82 | 47.90 | -0.95 | -1.94% | 539,100 |
| Sep 23, 2026 | 50.15 | 50.46 | 48.68 | 48.85 | -1.41 | -2.81% | 366,300 |
| Sep 22, 2026 | 50.92 | 51.48 | 49.16 | 50.26 | 0.00 | 0.00% | 309,800 |
| Sep 21, 2026 | 50.09 | 51.29 | 50.09 | 50.26 | -0.05 | -0.10% | 307,700 |
| Sep 18, 2026 | 49.80 | 50.32 | 48.40 | 50.31 | +0.35 | +0.70% | 1,331,400 |
| Sep 17, 2026 | 51.01 | 51.01 | 49.60 | 49.96 | -1.53 | -2.97% | 435,800 |
| Sep 16, 2026 | 50.44 | 51.98 | 49.53 | 51.49 | -0.03 | -0.06% | 427,800 |
| Sep 15, 2026 | 49.88 | 51.56 | 49.88 | 51.52 | +0.56 | +1.10% | 365,100 |
| Sep 14, 2026 | 50.96 | 51.97 | 49.84 | 50.96 | +1.27 | +2.56% | 482,600 |
| Sep 11, 2026 | 49.61 | 50.19 | 48.79 | 49.69 | -0.13 | -0.26% | 298,400 |
| Sep 10, 2026 | 51.27 | 51.27 | 49.07 | 49.82 | -0.45 | -0.90% | 346,600 |
| Sep 9, 2026 | 49.56 | 50.29 | 48.15 | 50.27 | +0.64 | +1.29% | 372,100 |
| Sep 8, 2026 | 51.43 | 51.43 | 48.43 | 49.63 | -2.33 | -4.48% | 323,200 |
| Sep 4, 2026 | 51.17 | 52.05 | 49.85 | 51.96 | +0.14 | +0.27% | 314,300 |
| Sep 3, 2026 | 51.03 | 52.39 | 50.55 | 51.82 | +1.30 | +2.57% | 338,600 |
| Sep 2, 2026 | 50.63 | 51.40 | 48.20 | 50.52 | -0.88 | -1.71% | 331,400 |
| Sep 1, 2026 | 53.56 | 54.94 | 51.13 | 51.40 | -1.95 | -3.66% | 494,200 |
| Aug 31, 2026 | 53.45 | 53.97 | 52.53 | 53.35 | -0.19 | -0.35% | 264,400 |
| Aug 28, 2026 | 51.82 | 54.24 | 51.12 | 53.54 | +1.73 | +3.34% | 282,000 |
| Aug 27, 2026 | 51.62 | 52.99 | 49.01 | 51.81 | -0.10 | -0.19% | 213,300 |
| Aug 26, 2026 | 51.78 | 52.32 | 51.53 | 51.91 | -0.43 | -0.82% | 187,000 |
| Aug 25, 2026 | 52.85 | 52.85 | 50.58 | 52.34 | +0.20 | +0.38% | 249,000 |
| Aug 24, 2026 | 52.61 | 53.84 | 52.02 | 52.14 | -0.65 | -1.23% | 205,300 |
| Aug 21, 2026 | 52.14 | 53.30 | 50.92 | 52.79 | +0.65 | +1.25% | 296,400 |
| Aug 20, 2026 | 51.54 | 52.51 | 51.27 | 52.14 | +0.28 | +0.54% | 389,500 |
| Aug 19, 2026 | 51.63 | 54.16 | 51.63 | 51.86 | -0.47 | -0.90% | 263,200 |
| Aug 18, 2026 | 51.22 | 52.71 | 50.64 | 52.33 | +1.87 | +3.71% | 320,100 |
| Aug 17, 2026 | 51.64 | 51.71 | 50.19 | 50.46 | -1.74 | -3.33% | 365,600 |
| Aug 14, 2026 | 54.28 | 54.28 | 51.65 | 52.20 | -1.57 | -2.92% | 269,300 |
65 days, newest first. Daily bars as drawn on the NSP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.