Want to see NSP full AI Analyst Report?
Insperity (NSP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.03 | 49.94 | 46.25 | 48.68 | 48.68 | +5.16% | 1,095,047 | 2.71 |
| Oct 29, 2026 | 51.63 | 51.63 | 43.88 | 46.29 | 46.29 | -10.38% | 704,512 | 1.73 |
| Oct 28, 2026 | 49.60 | 52.43 | 49.29 | 51.65 | 51.65 | -0.27% | 765,001 | 1.87 |
| Oct 27, 2026 | 53.75 | 53.75 | 51.67 | 51.79 | 51.79 | -3.99% | 496,928 | 1.17 |
| Oct 26, 2026 | 54.25 | 55.19 | 53.10 | 53.94 | 53.94 | -0.92% | 387,704 | 0.89 |
| Oct 23, 2026 | 53.38 | 55.20 | 53.19 | 54.44 | 54.44 | +1.80% | 396,977 | 0.91 |
| Oct 22, 2026 | 51.06 | 53.90 | 50.30 | 53.48 | 53.48 | +6.58% | 460,011 | 1.04 |
| Oct 21, 2026 | 49.86 | 51.27 | 49.67 | 50.18 | 50.18 | +0.32% | 266,251 | 0.60 |
| Oct 20, 2026 | 49.55 | 51.41 | 49.20 | 50.02 | 50.02 | +2.00% | 361,656 | 0.81 |
| Oct 19, 2026 | 50.36 | 51.51 | 48.44 | 49.04 | 49.04 | -4.55% | 457,913 | 1.02 |
| Oct 16, 2026 | 51.20 | 52.34 | 50.17 | 51.38 | 51.38 | +1.14% | 426,702 | 0.94 |
| Oct 15, 2026 | 49.78 | 51.29 | 48.98 | 50.80 | 50.80 | +2.46% | 392,813 | 0.86 |
| Oct 14, 2026 | 49.37 | 49.64 | 48.64 | 49.58 | 49.58 | +0.36% | 324,616 | 0.70 |
| Oct 13, 2026 | 48.72 | 49.45 | 47.49 | 49.40 | 49.40 | +1.81% | 211,047 | 0.45 |
| Oct 12, 2026 | 48.81 | 49.39 | 48.06 | 48.52 | 48.52 | -0.43% | 238,067 | 0.50 |
| Oct 09, 2026 | 48.89 | 49.99 | 48.28 | 48.73 | 48.73 | -2.03% | 320,251 | 0.65 |
| Oct 08, 2026 | 48.45 | 50.06 | 48.18 | 49.74 | 49.74 | +3.13% | 468,601 | 0.93 |
| Oct 07, 2026 | 47.48 | 48.95 | 46.31 | 48.23 | 48.23 | +3.90% | 361,009 | 0.72 |
| Oct 06, 2026 | 47.87 | 47.87 | 45.91 | 46.42 | 46.42 | -2.40% | 282,651 | 0.56 |
| Oct 05, 2026 | 46.09 | 47.94 | 45.66 | 47.56 | 47.56 | +2.32% | 454,207 | 0.91 |
| Oct 02, 2026 | 48.81 | 48.81 | 46.22 | 46.48 | 46.48 | -4.42% | 459,875 | 0.92 |
| Oct 01, 2026 | 46.50 | 49.45 | 46.08 | 48.63 | 48.63 | +4.38% | 444,978 | 0.89 |
| Sep 30, 2026 | 46.89 | 47.78 | 46.07 | 46.59 | 46.59 | +0.15% | 630,597 | 1.28 |
| Sep 29, 2026 | 46.57 | 46.95 | 46.06 | 46.52 | 46.52 | -0.83% | 488,338 | 0.99 |
| Sep 28, 2026 | 47.38 | 47.89 | 46.51 | 46.91 | 46.91 | -1.92% | 489,460 | 0.98 |
| Sep 25, 2026 | 47.73 | 48.91 | 47.38 | 47.83 | 47.83 | -0.15% | 534,371 | 1.08 |
| Sep 24, 2026 | 49.20 | 49.71 | 46.82 | 47.90 | 47.90 | -1.94% | 539,137 | 1.07 |
| Sep 23, 2026 | 50.15 | 50.46 | 48.68 | 48.85 | 48.85 | -2.81% | 366,340 | 0.71 |
| Sep 22, 2026 | 50.92 | 51.48 | 49.16 | 50.26 | 50.26 | +0.00% | 309,922 | 0.59 |
| Sep 21, 2026 | 50.09 | 51.29 | 50.09 | 50.26 | 50.26 | -0.10% | 307,698 | 0.58 |
| Sep 18, 2026 | 49.80 | 50.32 | 48.40 | 50.31 | 50.31 | +0.70% | 1,331,357 | 2.58 |
| Sep 17, 2026 | 51.01 | 51.01 | 49.60 | 49.96 | 49.96 | -2.97% | 435,812 | 0.83 |
| Sep 16, 2026 | 50.44 | 51.98 | 49.53 | 51.49 | 51.49 | -0.06% | 427,798 | 0.83 |
| Sep 15, 2026 | 49.88 | 51.56 | 49.88 | 51.52 | 51.52 | +1.10% | 365,157 | 0.67 |
| Sep 14, 2026 | 50.96 | 51.97 | 49.84 | 50.96 | 50.96 | +2.56% | 482,639 | 0.86 |
| Sep 11, 2026 | 49.61 | 50.19 | 48.79 | 49.69 | 49.69 | -0.26% | 298,423 | 0.53 |
| Sep 10, 2026 | 51.27 | 51.27 | 49.07 | 49.82 | 49.82 | -0.90% | 346,556 | 0.61 |
| Sep 09, 2026 | 49.56 | 50.29 | 48.15 | 50.27 | 50.27 | +1.29% | 372,125 | 0.64 |
| Sep 08, 2026 | 51.43 | 51.43 | 48.43 | 49.63 | 49.63 | -4.48% | 323,241 | 0.56 |
| Sep 07, 2026 | 51.17 | 52.05 | 49.85 | 51.96 | 51.96 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 51.17 | 52.05 | 49.85 | 51.96 | 51.96 | +0.27% | 314,313 | 0.52 |
| Sep 03, 2026 | 51.03 | 52.39 | 50.55 | 51.82 | 51.82 | +2.57% | 338,539 | 0.56 |
| Sep 02, 2026 | 50.63 | 51.40 | 48.20 | 50.52 | 50.52 | -0.55% | 331,384 | 0.54 |
| Sep 01, 2026 | 53.56 | 54.94 | 51.13 | 51.40 | 50.80 | -3.65% | 494,215 | 0.80 |
| Aug 31, 2026 | 53.45 | 53.97 | 52.53 | 53.35 | 52.73 | -0.36% | 264,429 | 0.42 |
| Aug 28, 2026 | 51.82 | 54.24 | 51.12 | 53.54 | 52.92 | +3.34% | 282,006 | 0.44 |
| Aug 27, 2026 | 51.62 | 52.99 | 49.01 | 51.81 | 51.21 | -0.19% | 213,316 | 0.33 |
| Aug 26, 2026 | 51.78 | 52.32 | 51.53 | 51.91 | 51.30 | -0.82% | 186,992 | 0.29 |
| Aug 25, 2026 | 52.85 | 52.85 | 50.58 | 52.34 | 51.73 | +0.38% | 249,006 | 0.37 |
| Aug 24, 2026 | 52.61 | 53.84 | 52.02 | 52.14 | 51.53 | -1.23% | 205,317 | 0.30 |