5 DAY PERFORMANCE
+40.41%
1 MONTH PERFORMANCE
+50.29%
3 MONTH PERFORMANCE
-3.54%
6 MONTH PERFORMANCE
-21.14%
YEAR-TO-DATE PERFORMANCE
-36.34%
1 YEAR PERFORMANCE
-41.63%
Insperity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $34.87 | $34.35 (-1.49%) | $35.30 | $34.24 | 1.06 M | $1.31 B |
| 12/08/2025 | $35.03 | $35.45 (1.2%) | $35.94 | $34.64 | 1.53 M | $1.35 B |
| 12/05/2025 | $35.93 | $35.14 (-2.2%) | $36.18 | $35.01 | 1.12 M | $1.34 B |
| 12/04/2025 | $36.14 | $35.94 (-0.55%) | $36.32 | $35.47 | 617.88 K | $1.37 B |
| 12/03/2025 | $34.70 | $35.97 (3.66%) | $35.99 | $34.43 | 1.25 M | $1.37 B |
| 12/02/2025 | $35.50 | $34.63 (-2.45%) | $35.50 | $34.27 | 537.70 K | $1.32 B |
| 12/01/2025 | $35.20 | $35.32 (0.34%) | $35.98 | $35.04 | 755.99 K | $1.34 B |
| 11/28/2025 | $35.37 | $35.37 (0%) | $35.69 | $35.04 | 244.55 K | $1.34 B |
| 11/26/2025 | $35.45 | $35.45 (0%) | $35.96 | $35.13 | 522.30 K | $1.35 B |
| 11/25/2025 | $33.88 | $35.54 (4.9%) | $35.82 | $33.85 | 761.70 K | $1.35 B |
| 11/24/2025 | $34.11 | $34.00 (-0.32%) | $34.18 | $33.07 | 809.35 K | $1.29 B |
| 11/21/2025 | $32.80 | $34.46 (5.06%) | $34.56 | $32.49 | 1.63 M | $1.31 B |
| 11/20/2025 | $31.71 | $32.45 (2.33%) | $32.52 | $31.24 | 2.07 M | $1.23 B |
| 11/19/2025 | $32.04 | $31.69 (-1.09%) | $32.04 | $31.19 | 541.01 K | $1.20 B |
| 11/18/2025 | $31.80 | $32.04 (0.75%) | $32.30 | $31.00 | 875.80 K | $1.22 B |
| 11/17/2025 | $32.40 | $31.96 (-1.36%) | $33.28 | $31.90 | 655.80 K | $1.21 B |
| 11/14/2025 | $33.08 | $32.66 (-1.27%) | $33.72 | $32.47 | 546.90 K | $1.24 B |
| 11/13/2025 | $33.63 | $33.25 (-1.13%) | $34.58 | $33.06 | 592.40 K | $1.26 B |
| 11/12/2025 | $34.34 | $33.67 (-1.95%) | $35.12 | $33.62 | 764.12 K | $1.28 B |
| 11/11/2025 | $33.36 | $34.22 (2.58%) | $34.25 | $32.65 | 897.91 K | $1.30 B |
| 11/10/2025 | $34.16 | $32.83 (-3.89%) | $34.21 | $32.62 | 809.33 K | $1.25 B |
| 11/07/2025 | $34.19 | $33.86 (-0.97%) | $34.90 | $33.57 | 793.20 K | $1.29 B |
| 11/06/2025 | $35.83 | $34.08 (-4.88%) | $36.49 | $33.43 | 1.14 M | $1.30 B |
| 11/05/2025 | $37.07 | $36.07 (-2.7%) | $37.57 | $35.18 | 1.63 M | $1.37 B |
| 11/04/2025 | $35.72 | $37.03 (3.67%) | $40.17 | $33.00 | 2.95 M | $1.41 B |
| 11/03/2025 | $44.03 | $45.09 (2.41%) | $46.68 | $43.03 | 2.06 M | $1.71 B |
| 10/31/2025 | $42.72 | $44.12 (3.28%) | $44.35 | $42.51 | 912.30 K | $1.68 B |
| 10/30/2025 | $42.11 | $42.98 (2.07%) | $43.59 | $42.11 | 654.30 K | $1.63 B |
| 10/29/2025 | $45.27 | $42.50 (-6.12%) | $45.56 | $42.36 | 609.50 K | $1.62 B |
| 10/28/2025 | $45.34 | $45.78 (0.97%) | $45.83 | $44.92 | 531.40 K | $1.74 B |
| 10/27/2025 | $46.28 | $45.54 (-1.6%) | $46.68 | $44.95 | 499.26 K | $1.73 B |
| 10/24/2025 | $46.73 | $45.99 (-1.58%) | $46.75 | $45.79 | 433.60 K | $1.75 B |
| 10/23/2025 | $47.50 | $46.36 (-2.4%) | $47.50 | $45.49 | 502.60 K | $1.76 B |
| 10/22/2025 | $47.89 | $47.32 (-1.19%) | $48.50 | $47.16 | 511.61 K | $1.80 B |
| 10/21/2025 | $47.47 | $47.90 (0.91%) | $48.38 | $47.23 | 378.50 K | $1.82 B |
| 10/20/2025 | $47.21 | $47.56 (0.74%) | $48.35 | $47.19 | 389.53 K | $1.81 B |
| 10/17/2025 | $47.33 | $47.11 (-0.46%) | $47.80 | $46.69 | 406.83 K | $1.79 B |
| 10/16/2025 | $46.33 | $47.32 (2.14%) | $47.75 | $45.48 | 942.50 K | $1.80 B |
| 10/15/2025 | $47.25 | $46.40 (-1.8%) | $47.66 | $46.38 | 453.41 K | $1.76 B |
| 10/14/2025 | $45.61 | $47.02 (3.09%) | $47.23 | $45.61 | 403.45 K | $1.79 B |
| 10/13/2025 | $46.20 | $46.64 (0.95%) | $46.95 | $45.95 | 591.80 K | $1.77 B |
| 10/10/2025 | $47.50 | $45.80 (-3.58%) | $47.82 | $45.41 | 497.81 K | $1.74 B |
| 10/09/2025 | $47.73 | $47.23 (-1.05%) | $47.75 | $46.99 | 395.08 K | $1.79 B |
| 10/08/2025 | $48.59 | $47.79 (-1.65%) | $48.82 | $47.12 | 471.72 K | $1.82 B |
| 10/07/2025 | $49.20 | $48.47 (-1.48%) | $49.46 | $48.24 | 383.81 K | $1.84 B |
| 10/06/2025 | $49.70 | $49.02 (-1.37%) | $49.86 | $48.80 | 585.74 K | $1.86 B |
| 10/03/2025 | $48.99 | $49.34 (0.71%) | $50.09 | $48.64 | 567.91 K | $1.87 B |
| 10/02/2025 | $49.28 | $48.99 (-0.59%) | $49.82 | $48.38 | 373.84 K | $1.86 B |
| 10/01/2025 | $48.75 | $49.35 (1.23%) | $49.52 | $47.99 | 475.10 K | $1.88 B |
| 09/30/2025 | $48.70 | $49.20 (1.03%) | $49.24 | $48.17 | 616.63 K | $1.87 B |
| 09/29/2025 | $49.74 | $49.01 (-1.47%) | $49.74 | $48.59 | 486.20 K | $1.86 B |
| 09/26/2025 | $49.50 | $49.44 (-0.12%) | $49.83 | $48.99 | 543.40 K | $1.88 B |
| 09/25/2025 | $51.00 | $49.31 (-3.31%) | $51.45 | $49.25 | 542.61 K | $1.87 B |
| 09/24/2025 | $50.60 | $50.87 (0.53%) | $51.64 | $50.28 | 476.83 K | $1.93 B |
| 09/23/2025 | $51.80 | $50.54 (-2.43%) | $52.35 | $50.31 | 457.00 K | $1.92 B |
| 09/22/2025 | $50.09 | $51.36 (2.54%) | $51.40 | $49.55 | 457.90 K | $1.95 B |
| 09/19/2025 | $51.63 | $50.38 (-2.42%) | $51.67 | $50.27 | 1.44 M | $1.91 B |
| 09/18/2025 | $51.63 | $51.49 (-0.27%) | $52.46 | $51.10 | 403.33 K | $1.96 B |
| 09/17/2025 | $52.00 | $51.33 (-1.29%) | $54.56 | $51.25 | 599.01 K | $1.95 B |
| 09/16/2025 | $52.07 | $51.76 (-0.6%) | $52.55 | $51.38 | 473.20 K | $1.97 B |
| 09/15/2025 | $53.25 | $52.01 (-2.33%) | $53.25 | $51.72 | 762.61 K | $1.98 B |
| 09/12/2025 | $54.01 | $52.93 (-2%) | $54.11 | $52.91 | 332.00 K | $2.01 B |
| 09/11/2025 | $51.68 | $54.12 (4.72%) | $54.25 | $51.44 | 688.90 K | $2.06 B |
| 09/10/2025 | $52.85 | $51.15 (-3.22%) | $53.41 | $50.75 | 668.48 K | $1.94 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.
