5 DAY PERFORMANCE
+79.16%
1 MONTH PERFORMANCE
-7.16%
3 MONTH PERFORMANCE
+15.68%
6 MONTH PERFORMANCE
-26.40%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
-54.46%
Insperity Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $29.56 | $25.92 (-12.31%) | $30.06 | $25.70 | 1.74 M | $984.96 M |
| 02/11/2026 | $35.34 | $30.00 (-15.11%) | $36.21 | $28.02 | 2.80 M | $1.14 B |
| 02/10/2026 | $36.68 | $33.66 (-8.23%) | $37.30 | $33.27 | 2.04 M | $1.28 B |
| 02/09/2026 | $39.00 | $36.70 (-5.9%) | $39.75 | $36.52 | 728.40 K | $1.39 B |
| 02/06/2026 | $40.42 | $38.92 (-3.71%) | $40.93 | $38.59 | 1.35 M | $1.48 B |
| 02/05/2026 | $41.20 | $40.28 (-2.23%) | $41.64 | $38.91 | 1.00 M | $1.53 B |
| 02/04/2026 | $40.21 | $40.81 (1.49%) | $42.53 | $39.84 | 1.14 M | $1.55 B |
| 02/03/2026 | $42.46 | $40.05 (-5.68%) | $43.28 | $39.90 | 565.24 K | $1.52 B |
| 02/02/2026 | $43.29 | $43.15 (-0.32%) | $43.66 | $42.21 | 695.81 K | $1.64 B |
| 01/30/2026 | $40.96 | $42.73 (4.32%) | $43.35 | $40.77 | 1.01 M | $1.62 B |
| 01/29/2026 | $40.72 | $40.86 (0.34%) | $41.37 | $39.82 | 1.37 M | $1.55 B |
| 01/28/2026 | $44.41 | $40.74 (-8.26%) | $44.48 | $40.67 | 888.77 K | $1.55 B |
| 01/27/2026 | $45.13 | $44.35 (-1.73%) | $45.95 | $44.17 | 421.50 K | $1.69 B |
| 01/26/2026 | $46.73 | $45.64 (-2.33%) | $46.73 | $45.11 | 498.80 K | $1.73 B |
| 01/23/2026 | $47.15 | $46.72 (-0.91%) | $47.65 | $46.25 | 370.24 K | $1.78 B |
| 01/22/2026 | $47.23 | $47.28 (0.11%) | $48.14 | $47.09 | 456.14 K | $1.80 B |
| 01/21/2026 | $45.94 | $47.05 (2.42%) | $47.88 | $45.07 | 522.65 K | $1.79 B |
| 01/20/2026 | $45.65 | $45.36 (-0.64%) | $46.01 | $44.82 | 961.03 K | $1.72 B |
| 01/16/2026 | $46.39 | $46.59 (0.43%) | $46.79 | $45.73 | 584.66 K | $1.77 B |
| 01/15/2026 | $45.75 | $46.32 (1.25%) | $46.73 | $45.25 | 827.44 K | $1.76 B |
| 01/14/2026 | $44.80 | $45.55 (1.67%) | $46.10 | $44.80 | 1.02 M | $1.73 B |
| 01/13/2026 | $45.40 | $44.74 (-1.45%) | $45.74 | $44.71 | 1.63 M | $1.70 B |
| 01/12/2026 | $45.04 | $45.25 (0.47%) | $45.53 | $44.06 | 2.21 M | $1.72 B |
| 01/09/2026 | $44.01 | $44.97 (2.18%) | $45.10 | $43.31 | 943.00 K | $1.71 B |
| 01/08/2026 | $42.20 | $43.84 (3.89%) | $44.68 | $42.20 | 1.48 M | $1.67 B |
| 01/07/2026 | $42.18 | $42.33 (0.36%) | $43.33 | $41.79 | 2.04 M | $1.61 B |
| 01/06/2026 | $42.44 | $42.90 (1.08%) | $44.26 | $42.16 | 2.30 M | $1.63 B |
| 01/05/2026 | $38.34 | $42.36 (10.49%) | $43.04 | $38.34 | 1.39 M | $1.61 B |
| 01/02/2026 | $38.71 | $38.62 (-0.23%) | $39.32 | $37.73 | 871.94 K | $1.47 B |
| 12/31/2025 | $38.85 | $38.72 (-0.33%) | $39.09 | $38.17 | 534.50 K | $1.47 B |
| 12/30/2025 | $38.58 | $38.97 (1.01%) | $39.50 | $37.99 | 827.40 K | $1.48 B |
| 12/29/2025 | $38.48 | $38.72 (0.62%) | $39.04 | $38.48 | 598.55 K | $1.47 B |
| 12/26/2025 | $38.20 | $38.57 (0.97%) | $38.59 | $37.77 | 605.30 K | $1.47 B |
| 12/24/2025 | $37.94 | $38.44 (1.32%) | $38.44 | $37.60 | 291.30 K | $1.46 B |
| 12/23/2025 | $38.54 | $37.70 (-2.18%) | $39.11 | $37.61 | 564.30 K | $1.43 B |
| 12/22/2025 | $38.56 | $38.92 (0.93%) | $39.24 | $38.37 | 1.17 M | $1.48 B |
| 12/19/2025 | $39.38 | $38.61 (-1.96%) | $39.50 | $38.33 | 7.84 M | $1.47 B |
| 12/18/2025 | $39.27 | $39.44 (0.43%) | $39.86 | $39.26 | 781.61 K | $1.50 B |
| 12/17/2025 | $38.70 | $39.38 (1.76%) | $39.66 | $38.49 | 1.19 M | $1.50 B |
| 12/16/2025 | $38.27 | $38.88 (1.59%) | $39.07 | $37.48 | 822.48 K | $1.48 B |
| 12/15/2025 | $38.94 | $38.22 (-1.85%) | $39.28 | $37.86 | 664.15 K | $1.45 B |
| 12/12/2025 | $38.50 | $38.65 (0.39%) | $39.07 | $38.05 | 699.90 K | $1.47 B |
| 12/11/2025 | $36.45 | $38.02 (4.31%) | $38.70 | $36.35 | 1.07 M | $1.44 B |
| 12/10/2025 | $34.70 | $36.24 (4.44%) | $36.55 | $34.14 | 1.26 M | $1.38 B |
| 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 |
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.
