Insperity, Inc. Common Stock (NSP)

Last Price41.31

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 1st, 8:18 AM EDT

Historical Prices For Insperity, Inc. Common Stock (NSP)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	40.47	42.86	40.47	41.31	463,165	41.31
6/29/2026	41.78	42.90	40.75	42.60	973,661	42.60
6/26/2026	38.54	41.50	38.25	41.44	1,313,751	41.44
6/25/2026	37.81	39.75	37.38	38.41	506,937	38.41
6/24/2026	36.09	38.40	36.09	38.11	662,346	38.11
6/23/2026	34.48	37.36	34.16	37.04	650,335	37.04
6/22/2026	35.83	35.83	33.10	34.11	930,455	34.11
6/18/2026	37.33	37.42	34.98	36.22	2,202,619	36.22
6/17/2026	34.99	39.17	34.99	37.24	1,267,951	37.24
6/16/2026	36.46	37.00	33.50	34.95	777,141	34.95
6/15/2026	35.62	36.97	35.12	36.22	652,130	36.22
6/12/2026	37.13	37.43	35.91	36.60	725,742	36.60
6/11/2026	36.75	38.00	35.77	37.68	505,493	37.68
6/10/2026	37.13	38.30	36.73	37.00	812,779	37.00
6/09/2026	34.53	37.31	34.28	37.27	697,737	37.27
6/08/2026	35.21	36.03	34.40	34.72	726,179	34.72
6/05/2026	36.31	37.05	34.73	35.38	827,557	35.38
6/04/2026	33.70	34.79	33.28	33.47	991,146	33.47
6/03/2026	35.24	35.24	33.23	33.60	1,034,671	33.00
6/02/2026	35.66	37.23	35.29	35.85	538,794	35.21
6/01/2026	35.08	37.34	35.08	36.77	785,127	36.11
5/29/2026	34.49	35.14	33.98	34.47	711,749	33.85
5/28/2026	33.12	34.79	32.59	34.05	986,773	33.44
5/27/2026	32.03	33.40	31.37	32.95	972,599	32.36
5/26/2026	31.59	31.75	30.68	31.68	572,195	31.11
5/22/2026	30.87	32.20	30.74	32.09	435,482	31.52
5/21/2026	31.30	31.48	30.00	30.86	383,419	30.31
5/20/2026	30.79	31.72	29.96	31.61	407,981	31.05
5/19/2026	31.51	33.45	31.10	31.46	856,915	30.90
5/18/2026	30.01	32.71	30.01	31.45	601,364	30.89
5/15/2026	29.09	30.63	29.01	30.23	492,353	29.69
5/14/2026	29.17	29.90	28.48	28.93	386,756	28.41
5/13/2026	30.97	31.20	28.04	29.19	502,976	28.67
5/12/2026	33.00	33.36	31.40	31.57	553,245	31.01
5/11/2026	32.74	33.42	31.71	32.43	497,264	31.85
5/08/2026	32.35	32.61	30.97	32.59	606,808	32.01
5/07/2026	30.86	33.07	30.79	32.69	991,990	32.11
5/06/2026	28.06	29.14	27.68	28.75	823,343	28.24
5/05/2026	29.45	30.50	27.88	28.58	860,274	28.07
5/04/2026	28.66	30.91	28.45	29.55	1,257,889	29.02
5/01/2026	33.03	33.80	27.83	28.53	2,035,834	28.02
4/30/2026	34.78	36.24	32.74	35.57	934,845	34.93
4/29/2026	35.71	37.70	35.25	37.21	1,200,034	36.55
4/28/2026	33.42	35.62	33.29	35.25	794,833	34.62
4/27/2026	32.85	34.15	32.27	33.65	819,937	33.05
4/24/2026	32.25	33.00	31.61	32.77	507,442	32.18
4/23/2026	31.89	32.33	31.22	32.21	767,503	31.63
4/22/2026	31.80	32.46	31.47	32.39	570,766	31.81
4/21/2026	31.54	33.24	31.54	31.84	733,699	31.27
4/20/2026	29.07	31.88	28.79	31.42	711,040	30.86
4/17/2026	28.69	29.19	28.11	28.90	844,961	28.38
4/16/2026	28.16	28.82	27.00	28.68	1,394,325	28.17
4/15/2026	27.92	28.53	27.53	27.74	1,012,209	27.24
4/14/2026	27.92	28.52	27.19	27.59	707,461	27.10
4/13/2026	25.03	28.41	24.87	27.85	1,192,502	27.35
4/10/2026	25.89	26.20	24.64	25.03	524,578	24.58
4/09/2026	25.66	25.94	24.92	25.91	774,994	25.45
4/08/2026	28.36	28.36	26.03	26.06	2,138,571	25.59
4/07/2026	28.10	28.32	27.44	27.81	783,278	27.31
4/06/2026	29.04	29.36	27.96	27.97	1,118,363	27.47
4/02/2026	27.20	29.37	26.61	29.34	845,856	28.82
4/01/2026	27.05	27.31	25.57	27.04	544,115	26.56