Insperity Inc. (NSP)
NYSE: NSP
· Real-Time Price · USD
49.33
0.34 (0.69%)
At close: Oct 03, 2025, 3:59 PM
48.60
-1.48%
After-hours: Oct 03, 2025, 06:40 PM EDT
NSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.99 | 50.09 | 48.64 | 49.34 | 49.34 | 0.71% | 567,902 |
| Oct 2, 2025 | 49.28 | 49.82 | 48.38 | 48.99 | 48.99 | -0.73% | 373,837 |
| Oct 1, 2025 | 48.75 | 49.52 | 47.99 | 49.35 | 49.35 | 0.30% | 475,100 |
| Sep 30, 2025 | 48.70 | 49.24 | 48.17 | 49.20 | 49.20 | 0.39% | 616,627 |
| Sep 29, 2025 | 49.74 | 49.74 | 48.59 | 49.01 | 49.01 | -0.87% | 486,200 |
| Sep 26, 2025 | 49.50 | 49.83 | 48.99 | 49.44 | 49.44 | 0.26% | 543,400 |
| Sep 25, 2025 | 51.00 | 51.45 | 49.25 | 49.31 | 49.31 | -3.07% | 542,605 |
| Sep 24, 2025 | 50.60 | 51.64 | 50.28 | 50.87 | 50.87 | 0.65% | 476,826 |
| Sep 23, 2025 | 51.80 | 52.35 | 50.31 | 50.54 | 50.54 | -1.60% | 457,000 |
| Sep 22, 2025 | 50.09 | 51.40 | 49.55 | 51.36 | 51.36 | 1.95% | 457,900 |
| Sep 19, 2025 | 51.63 | 51.67 | 50.27 | 50.38 | 50.38 | -2.16% | 1,440,457 |
| Sep 18, 2025 | 51.63 | 52.46 | 51.10 | 51.49 | 51.49 | 0.31% | 403,326 |
| Sep 17, 2025 | 52.00 | 54.56 | 51.25 | 51.33 | 51.33 | -0.83% | 599,010 |
| Sep 16, 2025 | 52.07 | 52.55 | 51.38 | 51.76 | 51.76 | -0.48% | 473,202 |
| Sep 15, 2025 | 53.25 | 53.25 | 51.72 | 52.01 | 52.01 | -1.74% | 762,606 |
| Sep 12, 2025 | 54.01 | 54.11 | 52.91 | 52.93 | 52.93 | -2.20% | 332,000 |
| Sep 11, 2025 | 51.68 | 54.25 | 51.44 | 54.12 | 54.12 | 5.81% | 688,900 |
| Sep 10, 2025 | 52.85 | 53.41 | 50.75 | 51.15 | 51.15 | -4.34% | 668,484 |
| Sep 9, 2025 | 53.92 | 53.92 | 52.98 | 53.47 | 53.47 | 0.51% | 516,533 |
| Sep 8, 2025 | 54.00 | 54.00 | 51.63 | 53.20 | 53.20 | -1.48% | 661,715 |
Page 1 of 136