5 DAY PERFORMANCE
-52.80%
1 MONTH PERFORMANCE
-56.36%
3 MONTH PERFORMANCE
-50.55%
6 MONTH PERFORMANCE
-15.32%
YEAR-TO-DATE PERFORMANCE
-43.34%
1 YEAR PERFORMANCE
-53.55%
Insperity Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $48.89 | $49.06 (0.35%) | $49.84 | $48.89 | 44.31 K | |
| 10/08/2026 | $48.45 | $49.74 (2.66%) | $50.06 | $48.18 | 468.60 K | $1.88 B |
| 10/07/2026 | $47.48 | $48.23 (1.58%) | $48.95 | $46.31 | 361.01 K | $1.82 B |
| 10/06/2026 | $47.87 | $46.42 (-3.03%) | $47.87 | $45.91 | 282.65 K | $1.75 B |
| 10/05/2026 | $46.09 | $47.56 (3.19%) | $47.94 | $45.66 | 454.21 K | $1.79 B |
| 10/02/2026 | $48.81 | $46.48 (-4.77%) | $48.81 | $46.22 | 459.90 K | $1.75 B |
| 10/01/2026 | $46.50 | $48.63 (4.58%) | $49.45 | $46.08 | 445.00 K | $1.83 B |
| 09/30/2026 | $46.89 | $46.59 (-0.64%) | $47.78 | $46.07 | 630.60 K | $1.76 B |
| 09/29/2026 | $46.57 | $46.52 (-0.11%) | $46.95 | $46.06 | 488.34 K | $1.75 B |
| 09/28/2026 | $47.38 | $46.91 (-0.99%) | $47.89 | $46.51 | 489.50 K | $1.77 B |
| 09/25/2026 | $47.73 | $47.83 (0.21%) | $48.91 | $47.38 | 534.40 K | $1.80 B |
| 09/24/2026 | $49.20 | $47.90 (-2.64%) | $49.71 | $46.82 | 539.14 K | $1.81 B |
| 09/23/2026 | $50.15 | $48.85 (-2.59%) | $50.46 | $48.68 | 366.34 K | $1.84 B |
| 09/22/2026 | $50.92 | $50.26 (-1.3%) | $51.48 | $49.16 | 309.92 K | $1.89 B |
| 09/21/2026 | $50.09 | $50.26 (0.34%) | $51.29 | $50.09 | 307.70 K | $1.89 B |
| 09/18/2026 | $49.80 | $50.31 (1.02%) | $50.32 | $48.40 | 1.33 M | $1.90 B |
| 09/17/2026 | $51.01 | $49.96 (-2.06%) | $51.01 | $49.60 | 435.82 K | $1.88 B |
| 09/16/2026 | $50.44 | $51.49 (2.08%) | $51.98 | $49.53 | 427.80 K | $1.94 B |
| 09/15/2026 | $49.88 | $51.52 (3.29%) | $51.56 | $49.88 | 365.16 K | $1.94 B |
| 09/14/2026 | $50.96 | $50.96 (0%) | $51.97 | $49.84 | 482.64 K | $1.92 B |
| 09/11/2026 | $49.61 | $49.69 (0.16%) | $50.19 | $48.79 | 298.42 K | $1.87 B |
| 09/10/2026 | $51.27 | $49.82 (-2.83%) | $51.27 | $49.07 | 346.60 K | $1.88 B |
| 09/09/2026 | $49.56 | $50.27 (1.43%) | $50.29 | $48.15 | 372.13 K | $1.90 B |
| 09/08/2026 | $51.43 | $49.63 (-3.5%) | $51.43 | $48.43 | 323.24 K | $1.87 B |
| 09/04/2026 | $51.17 | $51.96 (1.54%) | $52.05 | $49.85 | 314.31 K | $1.96 B |
| 09/03/2026 | $51.03 | $51.82 (1.55%) | $52.39 | $50.55 | 338.60 K | $1.95 B |
| 09/02/2026 | $50.63 | $50.52 (-0.22%) | $51.40 | $48.20 | 331.40 K | $1.90 B |
| 09/01/2026 | $53.56 | $51.40 (-4.03%) | $54.94 | $51.13 | 494.22 K | $1.94 B |
| 08/31/2026 | $53.45 | $53.35 (-0.19%) | $53.97 | $52.53 | 264.43 K | $2.01 B |
| 08/28/2026 | $51.82 | $53.54 (3.32%) | $54.24 | $51.12 | 282.01 K | $2.02 B |
| 08/27/2026 | $51.62 | $51.81 (0.37%) | $52.99 | $49.01 | 213.32 K | $1.95 B |
| 08/26/2026 | $51.78 | $51.91 (0.25%) | $52.32 | $51.53 | 187.00 K | $1.96 B |
| 08/25/2026 | $52.85 | $52.34 (-0.97%) | $52.85 | $50.58 | 249.01 K | $1.97 B |
| 08/24/2026 | $52.61 | $52.14 (-0.89%) | $53.84 | $52.02 | 205.32 K | $1.97 B |
| 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 |
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.
