5 DAY PERFORMANCE
-32.68%
1 MONTH PERFORMANCE
-21.22%
3 MONTH PERFORMANCE
-14.56%
6 MONTH PERFORMANCE
-34.02%
YEAR-TO-DATE PERFORMANCE
-43.34%
1 YEAR PERFORMANCE
-68.35%
Insperity Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $30.92 | $29.19 (-5.6%) | $31.20 | $28.05 | 501.83 K | $1.08 B |
| 05/12/2026 | $33.00 | $31.57 (-4.33%) | $33.36 | $31.40 | 553.24 K | $1.19 B |
| 05/11/2026 | $32.74 | $32.43 (-0.95%) | $33.42 | $31.71 | 497.33 K | $1.22 B |
| 05/08/2026 | $32.35 | $32.59 (0.74%) | $32.61 | $30.97 | 606.81 K | $1.23 B |
| 05/07/2026 | $30.86 | $32.69 (5.93%) | $33.07 | $30.79 | 992.00 K | $1.23 B |
| 05/06/2026 | $28.06 | $28.75 (2.46%) | $29.14 | $27.68 | 824.05 K | $1.08 B |
| 05/05/2026 | $29.45 | $28.58 (-2.95%) | $30.50 | $27.88 | 860.30 K | $1.08 B |
| 05/04/2026 | $28.66 | $29.55 (3.11%) | $30.91 | $28.45 | 1.26 M | $1.11 B |
| 05/01/2026 | $33.03 | $28.53 (-13.62%) | $33.80 | $27.83 | 2.04 M | $1.08 B |
| 04/30/2026 | $34.78 | $35.57 (2.27%) | $36.24 | $32.74 | 934.86 K | $1.34 B |
| 04/29/2026 | $35.71 | $37.21 (4.2%) | $37.70 | $35.25 | 1.20 M | $1.40 B |
| 04/28/2026 | $33.42 | $35.25 (5.48%) | $35.62 | $33.29 | 794.87 K | $1.33 B |
| 04/27/2026 | $32.85 | $33.65 (2.44%) | $34.15 | $32.27 | 819.94 K | $1.27 B |
| 04/24/2026 | $32.25 | $32.77 (1.61%) | $33.00 | $31.61 | 507.44 K | $1.24 B |
| 04/23/2026 | $31.89 | $32.21 (1%) | $32.33 | $31.22 | 767.52 K | $1.21 B |
| 04/22/2026 | $31.80 | $32.39 (1.86%) | $32.46 | $31.47 | 570.80 K | $1.22 B |
| 04/21/2026 | $31.54 | $31.84 (0.95%) | $33.24 | $31.54 | 733.70 K | $1.20 B |
| 04/20/2026 | $29.07 | $31.42 (8.08%) | $31.88 | $28.79 | 711.04 K | $1.18 B |
| 04/17/2026 | $28.69 | $28.90 (0.73%) | $29.19 | $28.11 | 845.00 K | $1.09 B |
| 04/16/2026 | $28.16 | $28.68 (1.85%) | $28.82 | $27.00 | 1.39 M | $1.08 B |
| 04/15/2026 | $27.92 | $27.74 (-0.64%) | $28.53 | $27.53 | 1.01 M | $1.05 B |
| 04/14/2026 | $27.92 | $27.59 (-1.18%) | $28.52 | $27.19 | 707.50 K | $1.04 B |
| 04/13/2026 | $25.03 | $27.85 (11.27%) | $28.41 | $24.87 | 1.19 M | $1.05 B |
| 04/10/2026 | $25.89 | $25.03 (-3.32%) | $26.20 | $24.64 | 524.60 K | $943.63 M |
| 04/09/2026 | $25.66 | $25.91 (0.97%) | $25.94 | $24.92 | 775.00 K | $976.81 M |
| 04/08/2026 | $28.36 | $26.06 (-8.11%) | $28.36 | $26.03 | 2.14 M | $982.46 M |
| 04/07/2026 | $28.10 | $27.81 (-1.03%) | $28.32 | $27.44 | 783.30 K | $1.05 B |
| 04/06/2026 | $29.04 | $27.97 (-3.68%) | $29.36 | $27.96 | 1.12 M | $1.05 B |
| 04/02/2026 | $27.20 | $29.34 (7.87%) | $29.37 | $26.61 | 845.90 K | $1.11 B |
| 04/01/2026 | $27.05 | $27.04 (-0.04%) | $27.31 | $25.57 | 544.12 K | $1.02 B |
| 03/31/2026 | $27.78 | $27.04 (-2.66%) | $27.78 | $26.82 | 570.50 K | $1.02 B |
| 03/30/2026 | $26.78 | $27.54 (2.84%) | $27.72 | $26.50 | 856.40 K | $1.04 B |
| 03/27/2026 | $26.59 | $26.49 (-0.38%) | $26.59 | $25.40 | 689.71 K | $998.67 M |
| 03/26/2026 | $25.95 | $26.82 (3.35%) | $27.95 | $25.88 | 816.70 K | $1.01 B |
| 03/25/2026 | $26.94 | $26.06 (-3.27%) | $27.31 | $24.70 | 833.70 K | $982.46 M |
| 03/24/2026 | $25.67 | $26.54 (3.39%) | $26.83 | $25.22 | 1.19 M | $1.00 B |
| 03/23/2026 | $24.85 | $26.33 (5.96%) | $26.39 | $23.67 | 1.27 M | $992.64 M |
| 03/20/2026 | $24.79 | $24.47 (-1.29%) | $25.65 | $24.30 | 3.59 M | $922.52 M |
| 03/19/2026 | $23.00 | $22.72 (-1.22%) | $24.35 | $22.31 | 1.24 M | $856.54 M |
| 03/18/2026 | $22.98 | $23.08 (0.44%) | $23.63 | $22.15 | 1.39 M | $870.12 M |
| 03/17/2026 | $21.91 | $23.51 (7.3%) | $24.51 | $21.91 | 1.60 M | $886.33 M |
| 03/16/2026 | $20.79 | $21.72 (4.47%) | $21.72 | $20.32 | 1.76 M | $818.84 M |
| 03/13/2026 | $20.55 | $20.18 (-1.8%) | $21.11 | $20.09 | 1.24 M | $760.79 M |
| 03/12/2026 | $20.81 | $20.55 (-1.25%) | $21.71 | $20.34 | 1.54 M | $774.74 M |
| 03/11/2026 | $19.93 | $19.90 (-0.15%) | $20.47 | $18.57 | 1.19 M | $750.23 M |
| 03/10/2026 | $21.80 | $19.98 (-8.35%) | $21.98 | $19.60 | 1.32 M | $753.25 M |
| 03/09/2026 | $21.96 | $21.94 (-0.09%) | $22.22 | $20.65 | 1.39 M | $827.14 M |
| 03/06/2026 | $20.92 | $22.26 (6.41%) | $22.39 | $20.62 | 1.24 M | $839.20 M |
| 03/05/2026 | $21.33 | $21.89 (2.63%) | $22.71 | $21.27 | 1.04 M | $825.25 M |
| 03/04/2026 | $21.26 | $21.41 (0.71%) | $21.97 | $20.89 | 1.07 M | $807.16 M |
| 03/03/2026 | $20.90 | $21.37 (2.25%) | $21.51 | $20.42 | 891.81 K | $805.65 M |
| 03/02/2026 | $21.63 | $21.13 (-2.31%) | $22.35 | $20.60 | 901.60 K | $796.60 M |
| 02/27/2026 | $22.38 | $22.21 (-0.76%) | $22.43 | $21.26 | 913.42 K | $837.32 M |
| 02/26/2026 | $22.53 | $22.94 (1.82%) | $23.46 | $22.33 | 1.03 M | $864.84 M |
| 02/25/2026 | $22.35 | $22.36 (0.04%) | $22.82 | $21.79 | 1.09 M | $842.97 M |
| 02/24/2026 | $21.43 | $22.13 (3.27%) | $22.70 | $20.89 | 1.86 M | $834.30 M |
| 02/23/2026 | $23.06 | $20.99 (-8.98%) | $23.20 | $20.98 | 1.29 M | $791.32 M |
| 02/20/2026 | $24.77 | $23.30 (-5.93%) | $25.13 | $23.00 | 1.25 M | $878.41 M |
| 02/19/2026 | $25.53 | $25.19 (-1.33%) | $26.11 | $25.15 | 1.42 M | $949.66 M |
| 02/18/2026 | $24.58 | $25.71 (4.6%) | $26.09 | $24.52 | 1.06 M | $969.27 M |
| 02/17/2026 | $25.85 | $24.92 (-3.6%) | $26.04 | $24.47 | 1.46 M | $939.48 M |
| 02/13/2026 | $25.88 | $25.68 (-0.77%) | $27.01 | $25.33 | 1.83 M | $975.84 M |
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.
