5 DAY PERFORMANCE
-40.77%
1 MONTH PERFORMANCE
-35.57%
3 MONTH PERFORMANCE
-17.18%
6 MONTH PERFORMANCE
-43.12%
YEAR-TO-DATE PERFORMANCE
-43.34%
1 YEAR PERFORMANCE
-62.98%
Insperity Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $38.54 | $41.44 (7.52%) | $41.50 | $38.25 | 1.31 M | $1.56 B |
| 06/25/2026 | $37.81 | $38.41 (1.59%) | $39.75 | $37.39 | 506.94 K | $1.45 B |
| 06/24/2026 | $36.09 | $38.11 (5.6%) | $38.40 | $36.09 | 662.35 K | $1.44 B |
| 06/23/2026 | $34.48 | $37.04 (7.42%) | $37.36 | $34.16 | 650.33 K | $1.40 B |
| 06/22/2026 | $35.83 | $34.11 (-4.8%) | $35.83 | $33.10 | 930.46 K | $1.29 B |
| 06/18/2026 | $37.33 | $36.22 (-2.97%) | $37.42 | $34.98 | 2.20 M | $1.37 B |
| 06/17/2026 | $34.99 | $37.24 (6.43%) | $39.17 | $34.99 | 1.27 M | $1.40 B |
| 06/16/2026 | $36.46 | $34.95 (-4.14%) | $37.00 | $33.50 | 777.14 K | $1.32 B |
| 06/15/2026 | $35.62 | $36.22 (1.68%) | $36.97 | $35.12 | 652.13 K | $1.37 B |
| 06/12/2026 | $37.13 | $36.60 (-1.43%) | $37.43 | $35.91 | 725.74 K | $1.38 B |
| 06/11/2026 | $36.75 | $37.68 (2.53%) | $38.00 | $35.77 | 505.50 K | $1.42 B |
| 06/10/2026 | $37.13 | $37.00 (-0.35%) | $38.30 | $36.73 | 812.80 K | $1.39 B |
| 06/09/2026 | $34.53 | $37.27 (7.94%) | $37.31 | $34.28 | 698.24 K | $1.41 B |
| 06/08/2026 | $35.21 | $34.72 (-1.39%) | $36.03 | $34.40 | 726.18 K | $1.31 B |
| 06/05/2026 | $36.31 | $35.38 (-2.56%) | $37.06 | $34.73 | 827.56 K | $1.33 B |
| 06/04/2026 | $33.70 | $33.47 (-0.68%) | $34.79 | $33.28 | 991.25 K | $1.26 B |
| 06/03/2026 | $35.24 | $33.60 (-4.65%) | $35.24 | $33.23 | 1.03 M | $1.27 B |
| 06/02/2026 | $35.66 | $35.85 (0.53%) | $37.24 | $35.29 | 538.87 K | $1.35 B |
| 06/01/2026 | $35.08 | $36.77 (4.82%) | $37.35 | $35.08 | 785.16 K | $1.39 B |
| 05/29/2026 | $34.49 | $34.47 (-0.06%) | $35.14 | $33.98 | 711.75 K | $1.30 B |
| 05/28/2026 | $33.12 | $34.05 (2.81%) | $34.79 | $32.59 | 986.80 K | $1.28 B |
| 05/27/2026 | $32.03 | $32.95 (2.87%) | $33.40 | $31.37 | 972.60 K | $1.24 B |
| 05/26/2026 | $31.59 | $31.68 (0.28%) | $31.75 | $30.68 | 572.20 K | $1.19 B |
| 05/22/2026 | $30.87 | $32.09 (3.95%) | $32.21 | $30.74 | 435.50 K | $1.21 B |
| 05/21/2026 | $31.30 | $30.86 (-1.41%) | $31.48 | $30.00 | 383.42 K | $1.16 B |
| 05/20/2026 | $30.79 | $31.61 (2.66%) | $31.72 | $29.96 | 408.00 K | $1.19 B |
| 05/19/2026 | $31.51 | $31.46 (-0.16%) | $33.45 | $31.10 | 856.91 K | $1.19 B |
| 05/18/2026 | $30.01 | $31.45 (4.8%) | $32.71 | $30.01 | 601.40 K | $1.19 B |
| 05/15/2026 | $29.09 | $30.23 (3.92%) | $30.63 | $29.01 | 492.35 K | $1.14 B |
| 05/14/2026 | $29.17 | $28.93 (-0.82%) | $29.90 | $28.48 | 386.80 K | $1.09 B |
| 05/13/2026 | $30.97 | $29.19 (-5.75%) | $31.20 | $28.04 | 503.00 K | $1.10 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 |
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.
