5 DAY PERFORMANCE
-58.07%
1 MONTH PERFORMANCE
-54.27%
3 MONTH PERFORMANCE
-31.63%
6 MONTH PERFORMANCE
+4.53%
YEAR-TO-DATE PERFORMANCE
-43.34%
1 YEAR PERFORMANCE
-60.54%
Insperity Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $52.14 | $52.79 (1.25%) | $53.30 | $50.92 | 296.46 K | $1.99 B |
| 08/20/2026 | $51.54 | $52.14 (1.16%) | $52.51 | $51.27 | 389.50 K | $1.97 B |
| 08/19/2026 | $51.63 | $51.86 (0.45%) | $54.16 | $51.63 | 263.20 K | $1.96 B |
| 08/18/2026 | $51.22 | $52.33 (2.17%) | $52.71 | $50.64 | 320.10 K | $1.97 B |
| 08/17/2026 | $51.64 | $50.46 (-2.29%) | $51.71 | $50.19 | 365.60 K | $1.90 B |
| 08/14/2026 | $54.28 | $52.20 (-3.83%) | $54.28 | $51.65 | 269.33 K | $1.97 B |
| 08/13/2026 | $50.90 | $53.77 (5.64%) | $54.09 | $50.32 | 373.29 K | $2.03 B |
| 08/12/2026 | $52.93 | $50.39 (-4.8%) | $52.93 | $49.20 | 649.90 K | $1.90 B |
| 08/11/2026 | $50.75 | $50.69 (-0.12%) | $51.47 | $50.01 | 323.30 K | $1.91 B |
| 08/10/2026 | $51.80 | $51.22 (-1.12%) | $53.06 | $51.20 | 442.80 K | $1.93 B |
| 08/07/2026 | $51.25 | $52.52 (2.48%) | $54.00 | $50.59 | 598.80 K | $1.98 B |
| 08/06/2026 | $50.58 | $51.26 (1.34%) | $51.41 | $48.81 | 515.11 K | $1.93 B |
| 08/05/2026 | $52.94 | $51.12 (-3.44%) | $52.94 | $50.68 | 540.30 K | $1.93 B |
| 08/04/2026 | $53.67 | $52.97 (-1.3%) | $53.69 | $51.34 | 465.30 K | $2.00 B |
| 08/03/2026 | $51.56 | $53.63 (4.01%) | $54.09 | $50.42 | 953.43 K | $2.02 B |
| 07/31/2026 | $53.46 | $50.61 (-5.33%) | $53.46 | $48.78 | 917.36 K | $1.91 B |
| 07/30/2026 | $55.57 | $54.03 (-2.77%) | $55.60 | $50.75 | 1.47 M | $2.04 B |
| 07/29/2026 | $53.47 | $53.18 (-0.54%) | $55.90 | $52.57 | 926.43 K | $2.00 B |
| 07/28/2026 | $51.43 | $52.58 (2.24%) | $52.92 | $51.43 | 644.72 K | $1.98 B |
| 07/27/2026 | $48.83 | $50.25 (2.91%) | $51.04 | $48.83 | 614.40 K | $1.89 B |
| 07/24/2026 | $47.91 | $48.35 (0.92%) | $49.45 | $47.54 | 485.50 K | $1.82 B |
| 07/23/2026 | $49.38 | $47.98 (-2.84%) | $49.52 | $47.76 | 541.42 K | $1.81 B |
| 07/22/2026 | $52.33 | $48.77 (-6.8%) | $52.33 | $47.84 | 658.14 K | $1.84 B |
| 07/21/2026 | $50.61 | $51.11 (0.99%) | $52.11 | $50.00 | 730.40 K | $1.93 B |
| 07/20/2026 | $48.89 | $51.70 (5.75%) | $51.71 | $48.46 | 602.60 K | $1.95 B |
| 07/17/2026 | $49.93 | $49.55 (-0.76%) | $50.55 | $48.13 | 546.03 K | $1.87 B |
| 07/16/2026 | $49.05 | $49.48 (0.88%) | $50.55 | $48.46 | 679.42 K | $1.87 B |
| 07/15/2026 | $47.79 | $47.72 (-0.15%) | $48.92 | $46.96 | 720.80 K | $1.80 B |
| 07/14/2026 | $46.97 | $47.50 (1.13%) | $48.31 | $45.62 | 1.18 M | $1.79 B |
| 07/13/2026 | $46.55 | $48.39 (3.95%) | $49.17 | $46.55 | 1.26 M | $1.82 B |
| 07/10/2026 | $45.04 | $45.51 (1.04%) | $45.61 | $43.82 | 297.00 K | $1.72 B |
| 07/09/2026 | $43.02 | $44.37 (3.14%) | $44.49 | $42.10 | 247.40 K | $1.67 B |
| 07/08/2026 | $45.08 | $43.90 (-2.62%) | $45.14 | $43.70 | 351.10 K | $1.66 B |
| 07/07/2026 | $45.16 | $45.55 (0.86%) | $46.80 | $44.39 | 654.40 K | $1.72 B |
| 07/06/2026 | $44.51 | $44.24 (-0.61%) | $44.84 | $43.35 | 445.90 K | $1.67 B |
| 07/02/2026 | $44.03 | $45.37 (3.04%) | $45.66 | $42.95 | 612.50 K | $1.71 B |
| 07/01/2026 | $42.05 | $44.07 (4.8%) | $45.20 | $40.68 | 717.24 K | $1.66 B |
| 06/30/2026 | $40.47 | $41.31 (2.08%) | $42.86 | $40.47 | 463.20 K | $1.56 B |
| 06/29/2026 | $41.78 | $42.60 (1.96%) | $42.90 | $40.75 | 973.70 K | $1.61 B |
| 06/26/2026 | $38.54 | $41.44 (7.52%) | $41.50 | $38.25 | 1.31 M | $1.56 B |
| 06/25/2026 | $37.81 | $38.41 (1.59%) | $39.75 | $37.39 | 506.94 K | $1.45 B |
| 06/24/2026 | $36.09 | $38.11 (5.6%) | $38.40 | $36.09 | 662.35 K | $1.44 B |
| 06/23/2026 | $34.48 | $37.04 (7.42%) | $37.36 | $34.16 | 650.33 K | $1.40 B |
| 06/22/2026 | $35.83 | $34.11 (-4.8%) | $35.83 | $33.10 | 930.46 K | $1.29 B |
| 06/18/2026 | $37.33 | $36.22 (-2.97%) | $37.42 | $34.98 | 2.20 M | $1.37 B |
| 06/17/2026 | $34.99 | $37.24 (6.43%) | $39.17 | $34.99 | 1.27 M | $1.40 B |
| 06/16/2026 | $36.46 | $34.95 (-4.14%) | $37.00 | $33.50 | 777.14 K | $1.32 B |
| 06/15/2026 | $35.62 | $36.22 (1.68%) | $36.97 | $35.12 | 652.13 K | $1.37 B |
| 06/12/2026 | $37.13 | $36.60 (-1.43%) | $37.43 | $35.91 | 725.74 K | $1.38 B |
| 06/11/2026 | $36.75 | $37.68 (2.53%) | $38.00 | $35.77 | 505.50 K | $1.42 B |
| 06/10/2026 | $37.13 | $37.00 (-0.35%) | $38.30 | $36.73 | 812.80 K | $1.39 B |
| 06/09/2026 | $34.53 | $37.27 (7.94%) | $37.31 | $34.28 | 698.24 K | $1.41 B |
| 06/08/2026 | $35.21 | $34.72 (-1.39%) | $36.03 | $34.40 | 726.18 K | $1.31 B |
| 06/05/2026 | $36.31 | $35.38 (-2.56%) | $37.06 | $34.73 | 827.56 K | $1.33 B |
| 06/04/2026 | $33.70 | $33.47 (-0.68%) | $34.79 | $33.28 | 991.25 K | $1.26 B |
| 06/03/2026 | $35.24 | $33.60 (-4.65%) | $35.24 | $33.23 | 1.03 M | $1.27 B |
| 06/02/2026 | $35.66 | $35.85 (0.53%) | $37.24 | $35.29 | 538.87 K | $1.35 B |
| 06/01/2026 | $35.08 | $36.77 (4.82%) | $37.35 | $35.08 | 785.16 K | $1.39 B |
| 05/29/2026 | $34.49 | $34.47 (-0.06%) | $35.14 | $33.98 | 711.75 K | $1.30 B |
| 05/28/2026 | $33.12 | $34.05 (2.81%) | $34.79 | $32.59 | 986.80 K | $1.28 B |
| 05/27/2026 | $32.03 | $32.95 (2.87%) | $33.40 | $31.37 | 972.60 K | $1.24 B |
| 05/26/2026 | $31.59 | $31.68 (0.28%) | $31.75 | $30.68 | 572.20 K | $1.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
