5 DAY PERFORMANCE
+4.07%
1 MONTH PERFORMANCE
-3.64%
3 MONTH PERFORMANCE
-30.93%
6 MONTH PERFORMANCE
-18.33%
YEAR-TO-DATE PERFORMANCE
-20.44%
1 YEAR PERFORMANCE
-31.62%
Insperity, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $62.19 | $61.68 (-0.82%) | $62.29 | $60.96 | 518.57 K | $2.34 B |
07/01/2025 | $59.84 | $62.06 (3.71%) | $63.30 | $59.46 | 561.24 K | $2.36 B |
06/30/2025 | $59.49 | $60.12 (1.06%) | $60.23 | $58.89 | 599.64 K | $2.28 B |
06/27/2025 | $59.23 | $59.26 (0.05%) | $60.33 | $58.84 | 635.41 K | $2.25 B |
06/26/2025 | $58.89 | $58.81 (-0.14%) | $59.34 | $58.33 | 422.92 K | $2.23 B |
06/25/2025 | $59.88 | $58.55 (-2.22%) | $59.93 | $57.87 | 672.00 K | $2.22 B |
06/24/2025 | $60.24 | $60.05 (-0.32%) | $60.44 | $59.54 | 426.00 K | $2.28 B |
06/23/2025 | $59.65 | $60.01 (0.6%) | $60.35 | $58.97 | 460.40 K | $2.28 B |
06/20/2025 | $60.46 | $59.57 (-1.47%) | $60.94 | $59.09 | 859.60 K | $2.26 B |
06/18/2025 | $60.62 | $60.20 (-0.69%) | $61.70 | $60.14 | 299.45 K | $2.29 B |
06/17/2025 | $60.04 | $60.68 (1.07%) | $61.89 | $60.04 | 466.40 K | $2.31 B |
06/16/2025 | $61.12 | $60.38 (-1.21%) | $61.43 | $59.76 | 571.40 K | $2.29 B |
06/13/2025 | $60.16 | $60.53 (0.62%) | $61.54 | $59.79 | 483.70 K | $2.30 B |
06/12/2025 | $60.63 | $61.37 (1.22%) | $61.57 | $59.63 | 396.80 K | $2.33 B |
06/11/2025 | $62.73 | $61.30 (-2.28%) | $63.09 | $60.60 | 473.34 K | $2.33 B |
06/10/2025 | $63.15 | $62.57 (-0.92%) | $64.12 | $62.29 | 318.61 K | $2.38 B |
06/09/2025 | $63.31 | $62.81 (-0.79%) | $63.75 | $62.30 | 447.20 K | $2.39 B |
06/06/2025 | $63.96 | $62.78 (-1.84%) | $64.01 | $62.06 | 428.25 K | $2.39 B |
06/05/2025 | $64.22 | $63.62 (-0.93%) | $64.22 | $63.10 | 401.54 K | $2.42 B |
06/04/2025 | $63.75 | $63.78 (0.05%) | $64.34 | $63.42 | 513.10 K | $2.42 B |
06/03/2025 | $64.00 | $63.77 (-0.36%) | $64.49 | $63.08 | 499.80 K | $2.42 B |
06/02/2025 | $64.52 | $64.00 (-0.81%) | $64.53 | $63.18 | 551.82 K | $2.43 B |
05/30/2025 | $65.13 | $64.72 (-0.63%) | $65.58 | $64.01 | 512.60 K | $2.46 B |
05/29/2025 | $64.13 | $65.21 (1.68%) | $65.47 | $63.99 | 355.20 K | $2.48 B |
05/28/2025 | $65.34 | $64.22 (-1.71%) | $65.74 | $64.00 | 506.64 K | $2.44 B |
05/27/2025 | $65.85 | $65.17 (-1.03%) | $65.88 | $64.25 | 515.53 K | $2.48 B |
05/23/2025 | $66.02 | $65.07 (-1.44%) | $66.51 | $64.83 | 644.24 K | $2.47 B |
05/22/2025 | $66.59 | $66.79 (0.3%) | $67.82 | $65.76 | 604.60 K | $2.54 B |
05/21/2025 | $70.10 | $67.03 (-4.38%) | $70.32 | $66.98 | 687.55 K | $2.55 B |
05/20/2025 | $71.50 | $70.97 (-0.74%) | $71.96 | $70.71 | 438.70 K | $2.70 B |
05/19/2025 | $70.92 | $71.40 (0.68%) | $72.23 | $70.49 | 541.80 K | $2.71 B |
05/16/2025 | $71.19 | $71.75 (0.79%) | $71.81 | $70.67 | 422.40 K | $2.73 B |
05/15/2025 | $69.49 | $70.97 (2.13%) | $71.18 | $69.29 | 638.03 K | $2.70 B |
05/14/2025 | $69.05 | $69.86 (1.17%) | $70.19 | $67.81 | 559.51 K | $2.65 B |
05/13/2025 | $68.63 | $69.32 (1.01%) | $69.45 | $67.57 | 702.60 K | $2.63 B |
05/12/2025 | $67.33 | $69.00 (2.48%) | $69.15 | $67.24 | 600.05 K | $2.62 B |
05/09/2025 | $66.21 | $65.92 (-0.44%) | $67.23 | $65.83 | 380.10 K | $2.50 B |
05/08/2025 | $64.98 | $66.35 (2.11%) | $67.36 | $64.31 | 757.50 K | $2.52 B |
05/07/2025 | $65.52 | $65.24 (-0.43%) | $66.30 | $64.69 | 508.35 K | $2.48 B |
05/06/2025 | $63.88 | $65.34 (2.29%) | $65.65 | $63.76 | 698.55 K | $2.48 B |
05/05/2025 | $66.05 | $64.80 (-1.89%) | $66.99 | $64.64 | 634.20 K | $2.46 B |
05/02/2025 | $66.74 | $66.88 (0.21%) | $67.87 | $66.05 | 370.00 K | $2.54 B |
05/01/2025 | $64.79 | $66.02 (1.9%) | $66.83 | $63.00 | 774.47 K | $2.51 B |
04/30/2025 | $67.59 | $65.01 (-3.82%) | $67.65 | $63.00 | 1.20 M | $2.47 B |
04/29/2025 | $65.45 | $67.23 (2.72%) | $70.80 | $61.54 | 1.92 M | $2.55 B |
04/28/2025 | $79.70 | $78.62 (-1.36%) | $80.08 | $77.11 | 557.00 K | $2.99 B |
04/25/2025 | $78.80 | $79.00 (0.25%) | $79.21 | $77.64 | 362.40 K | $3.00 B |
04/24/2025 | $78.30 | $78.21 (-0.11%) | $78.91 | $77.43 | 341.62 K | $2.97 B |
04/23/2025 | $79.80 | $78.96 (-1.05%) | $80.45 | $78.45 | 316.20 K | $3.00 B |
04/22/2025 | $77.84 | $78.61 (0.99%) | $78.80 | $76.86 | 309.74 K | $2.99 B |
04/21/2025 | $78.39 | $76.82 (-2%) | $78.39 | $75.89 | 275.50 K | $2.92 B |
04/17/2025 | $82.79 | $78.93 (-4.66%) | $82.79 | $78.61 | 564.03 K | $3.00 B |
04/16/2025 | $83.10 | $82.91 (-0.23%) | $83.94 | $82.16 | 296.70 K | $3.15 B |
04/15/2025 | $84.18 | $83.29 (-1.06%) | $84.85 | $82.89 | 296.20 K | $3.17 B |
04/14/2025 | $85.52 | $85.12 (-0.47%) | $86.02 | $84.28 | 295.60 K | $3.23 B |
04/11/2025 | $82.55 | $85.13 (3.13%) | $85.18 | $81.71 | 418.20 K | $3.23 B |
04/10/2025 | $82.09 | $82.91 (1%) | $83.61 | $80.79 | 368.80 K | $3.15 B |
04/09/2025 | $77.81 | $83.99 (7.94%) | $85.50 | $77.81 | 467.80 K | $3.19 B |
04/08/2025 | $82.80 | $78.45 (-5.25%) | $82.80 | $77.98 | 544.65 K | $2.98 B |
04/07/2025 | $82.16 | $81.20 (-1.17%) | $84.99 | $79.76 | 455.41 K | $3.09 B |
04/04/2025 | $85.72 | $84.65 (-1.25%) | $86.84 | $83.37 | 468.80 K | $3.22 B |
04/03/2025 | $86.70 | $87.82 (1.29%) | $88.11 | $84.76 | 346.63 K | $3.34 B |
04/02/2025 | $88.86 | $89.28 (0.47%) | $89.39 | $87.86 | 274.30 K | $3.39 B |