5 DAY PERFORMANCE
-14.85%
1 MONTH PERFORMANCE
-9.57%
3 MONTH PERFORMANCE
-7.73%
6 MONTH PERFORMANCE
-11.22%
YEAR-TO-DATE PERFORMANCE
-0.74%
1 YEAR PERFORMANCE
-23.24%
Insperity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $89.32 | $87.68 (-1.84%) | $89.32 | $86.00 | 600,238 | $3.29 B |
| 03/11/2025 | $93.81 | $89.61 (-4.48%) | $93.81 | $89.43 | 596,227 | $3.41 B |
| 03/10/2025 | $90.31 | $94.21 (4.32%) | $95.98 | $89.81 | 861,000 | $3.58 B |
| 03/07/2025 | $86.47 | $90.36 (4.5%) | $90.97 | $86.24 | 586,200 | $3.43 B |
| 03/06/2025 | $85.52 | $86.55 (1.2%) | $86.88 | $84.91 | 303,437 | $3.29 B |
| 03/05/2025 | $85.33 | $86.06 (0.86%) | $86.75 | $83.68 | 431,300 | $3.27 B |
| 03/04/2025 | $85.32 | $85.71 (0.46%) | $86.65 | $84.50 | 417,795 | $3.26 B |
| 03/03/2025 | $87.75 | $85.97 (-2.03%) | $87.95 | $84.29 | 516,534 | $3.27 B |
| 02/28/2025 | $87.82 | $87.97 (0.17%) | $88.62 | $86.35 | 447,215 | $3.34 B |
| 02/27/2025 | $87.07 | $87.94 (1%) | $89.04 | $85.99 | 384,511 | $3.34 B |
| 02/26/2025 | $87.47 | $87.22 (-0.29%) | $88.40 | $86.61 | 362,100 | $3.31 B |
| 02/25/2025 | $86.00 | $87.74 (2.02%) | $88.27 | $86.00 | 557,200 | $3.33 B |
| 02/24/2025 | $84.86 | $85.53 (0.79%) | $86.27 | $83.68 | 335,500 | $3.25 B |
| 02/21/2025 | $87.06 | $84.85 (-2.54%) | $87.64 | $83.46 | 305,800 | $3.22 B |
| 02/20/2025 | $86.46 | $86.63 (0.2%) | $87.05 | $85.52 | 368,300 | $3.29 B |
| 02/19/2025 | $85.83 | $86.88 (1.22%) | $87.47 | $85.48 | 325,342 | $3.30 B |
| 02/18/2025 | $87.57 | $86.85 (-0.82%) | $88.02 | $85.84 | 426,500 | $3.30 B |
| 02/14/2025 | $87.67 | $87.69 (0.02%) | $88.19 | $86.04 | 566,100 | $3.33 B |
| 02/13/2025 | $86.69 | $86.27 (-0.48%) | $86.88 | $82.57 | 697,600 | $3.28 B |
| 02/12/2025 | $84.74 | $85.08 (0.4%) | $85.90 | $83.76 | 650,520 | $3.23 B |
| 02/11/2025 | $81.14 | $85.49 (5.36%) | $85.58 | $80.93 | 885,927 | $3.25 B |
| 02/10/2025 | $73.26 | $80.88 (10.4%) | $82.52 | $72.16 | 1.01 M | $3.07 B |
| 02/07/2025 | $70.83 | $69.60 (-1.74%) | $71.10 | $68.79 | 672,627 | $2.64 B |
| 02/06/2025 | $74.83 | $71.43 (-4.54%) | $74.83 | $70.62 | 542,313 | $2.71 B |
| 02/05/2025 | $76.18 | $74.27 (-2.51%) | $76.18 | $74.13 | 384,444 | $2.82 B |
| 02/04/2025 | $74.14 | $75.55 (1.9%) | $75.95 | $74.13 | 309,429 | $2.87 B |
| 02/03/2025 | $73.75 | $74.23 (0.65%) | $75.11 | $72.75 | 383,399 | $2.82 B |
| 01/31/2025 | $74.92 | $75.01 (0.12%) | $76.19 | $74.37 | 490,700 | $2.85 B |
| 01/30/2025 | $78.86 | $74.91 (-5.01%) | $78.86 | $74.18 | 389,642 | $2.85 B |
| 01/29/2025 | $80.25 | $78.58 (-2.08%) | $80.36 | $78.44 | 375,100 | $2.99 B |
| 01/28/2025 | $80.14 | $80.01 (-0.16%) | $81.06 | $79.38 | 283,400 | $3.04 B |
| 01/27/2025 | $79.12 | $80.27 (1.45%) | $80.78 | $78.16 | 355,500 | $3.05 B |
| 01/24/2025 | $78.87 | $78.34 (-0.67%) | $79.11 | $77.78 | 267,845 | $2.98 B |
| 01/23/2025 | $78.90 | $79.21 (0.39%) | $79.82 | $78.16 | 362,400 | $3.01 B |
| 01/22/2025 | $80.12 | $79.10 (-1.27%) | $80.43 | $78.88 | 276,000 | $3.01 B |
| 01/21/2025 | $77.50 | $80.49 (3.86%) | $80.89 | $77.50 | 391,903 | $3.06 B |
| 01/17/2025 | $79.93 | $76.83 (-3.88%) | $80.31 | $76.60 | 420,131 | $2.92 B |
| 01/16/2025 | $77.63 | $78.76 (1.46%) | $79.63 | $76.85 | 409,100 | $2.99 B |
| 01/15/2025 | $78.05 | $77.21 (-1.08%) | $78.44 | $76.94 | 268,722 | $2.93 B |
| 01/14/2025 | $77.35 | $76.63 (-0.93%) | $77.82 | $75.54 | 270,600 | $2.91 B |
| 01/13/2025 | $75.33 | $77.11 (2.36%) | $77.46 | $74.88 | 404,794 | $2.93 B |
| 01/10/2025 | $74.41 | $75.33 (1.24%) | $75.59 | $73.60 | 381,400 | $2.86 B |
| 01/08/2025 | $75.98 | $75.77 (-0.28%) | $76.23 | $74.82 | 296,900 | $2.88 B |
| 01/07/2025 | $77.29 | $76.51 (-1.01%) | $78.34 | $76.11 | 243,200 | $2.91 B |
| 01/06/2025 | $78.33 | $76.94 (-1.77%) | $79.38 | $76.68 | 434,900 | $2.92 B |
| 01/03/2025 | $75.52 | $78.48 (3.92%) | $78.74 | $75.05 | 379,340 | $2.98 B |
| 01/02/2025 | $78.25 | $75.51 (-3.5%) | $78.55 | $75.03 | 282,500 | $2.87 B |
| 12/31/2024 | $77.94 | $77.51 (-0.55%) | $78.95 | $76.90 | 290,625 | $2.95 B |
| 12/30/2024 | $76.23 | $77.37 (1.5%) | $78.10 | $75.00 | 311,937 | $2.94 B |
| 12/27/2024 | $76.99 | $76.82 (-0.22%) | $78.31 | $76.29 | 243,600 | $2.92 B |
| 12/26/2024 | $75.90 | $77.65 (2.31%) | $78.15 | $75.62 | 240,700 | $2.95 B |
| 12/24/2024 | $75.33 | $76.43 (1.46%) | $76.61 | $75.12 | 122,400 | $2.90 B |
| 12/23/2024 | $76.10 | $75.66 (-0.58%) | $77.00 | $75.19 | 292,920 | $2.88 B |
| 12/20/2024 | $75.85 | $76.11 (0.34%) | $78.04 | $75.69 | 1.33 M | $2.89 B |
| 12/19/2024 | $78.30 | $76.61 (-2.16%) | $79.19 | $75.80 | 551,709 | $2.91 B |
| 12/18/2024 | $80.04 | $77.63 (-3.01%) | $80.83 | $77.57 | 664,258 | $2.95 B |
| 12/17/2024 | $78.16 | $79.93 (2.26%) | $80.77 | $77.86 | 494,232 | $3.04 B |
| 12/16/2024 | $83.63 | $78.58 (-6.04%) | $83.63 | $77.88 | 733,440 | $2.99 B |
| 12/13/2024 | $83.16 | $83.37 (0.25%) | $83.94 | $82.29 | 433,800 | $3.17 B |
| 12/12/2024 | $81.75 | $83.39 (2.01%) | $83.45 | $81.28 | 439,000 | $3.17 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.
