-
5 DAY PERFORMANCE
-6.85% -
1 MONTH PERFORMANCE
-16.30% -
3 MONTH PERFORMANCE
-20.55% -
6 MONTH PERFORMANCE
-29.03% -
YEAR-TO-DATE PERFORMANCE
-36.67% -
1 YEAR PERFORMANCE
-33.67%
Insperity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $76.27 | $74.23 (-2.67%) | $76.27 | $74.23 | 69,588 | |
| 11/14/2024 | $77.50 | $75.51 (-2.57%) | $77.90 | $75.04 | 227,227 | $2.87 B |
| 11/13/2024 | $77.30 | $77.56 (0.34%) | $78.46 | $76.69 | 304,807 | $2.95 B |
| 11/12/2024 | $79.98 | $76.90 (-3.85%) | $80.46 | $76.85 | 412,000 | $2.92 B |
| 11/11/2024 | $79.70 | $80.48 (0.98%) | $81.54 | $78.98 | 399,449 | $3.06 B |
| 11/08/2024 | $80.65 | $79.69 (-1.19%) | $80.93 | $77.50 | 403,010 | $3.03 B |
| 11/07/2024 | $82.77 | $80.71 (-2.49%) | $82.77 | $80.51 | 376,216 | $3.07 B |
| 11/06/2024 | $80.06 | $82.98 (3.65%) | $83.51 | $80.06 | 683,824 | $3.15 B |
| 11/05/2024 | $76.01 | $76.29 (0.37%) | $76.68 | $74.67 | 438,702 | $2.90 B |
| 11/04/2024 | $75.62 | $76.25 (0.83%) | $77.24 | $75.35 | 468,840 | $2.90 B |
| 11/01/2024 | $78.71 | $75.18 (-4.48%) | $78.77 | $74.32 | 616,200 | $2.86 B |
| 10/31/2024 | $80.95 | $78.77 (-2.69%) | $83.80 | $78.71 | 527,117 | $2.99 B |
| 10/30/2024 | $83.82 | $81.11 (-3.23%) | $85.93 | $80.95 | 476,330 | $3.08 B |
| 10/29/2024 | $79.42 | $84.20 (6.02%) | $84.46 | $78.38 | 597,700 | $3.20 B |
| 10/28/2024 | $78.31 | $79.41 (1.4%) | $80.08 | $77.55 | 1.21 M | $3.02 B |
| 10/25/2024 | $84.85 | $77.55 (-8.6%) | $84.85 | $77.50 | 783,482 | $2.95 B |
| 10/24/2024 | $87.36 | $84.90 (-2.82%) | $87.49 | $84.85 | 173,703 | $3.23 B |
| 10/23/2024 | $86.86 | $87.24 (0.44%) | $88.76 | $86.41 | 199,700 | $3.32 B |
| 10/22/2024 | $86.15 | $87.01 (1%) | $87.10 | $83.77 | 326,400 | $3.31 B |
| 10/21/2024 | $87.98 | $86.99 (-1.13%) | $88.72 | $86.97 | 247,929 | $3.31 B |
| 10/18/2024 | $89.10 | $87.74 (-1.53%) | $89.50 | $86.78 | 332,313 | $3.33 B |
| 10/17/2024 | $88.71 | $88.91 (0.23%) | $89.79 | $86.68 | 304,806 | $3.38 B |
| 10/16/2024 | $89.08 | $88.79 (-0.33%) | $90.42 | $88.61 | 236,100 | $3.37 B |
| 10/15/2024 | $88.81 | $88.69 (-0.14%) | $90.42 | $87.76 | 206,048 | $3.37 B |
| 10/14/2024 | $87.60 | $88.55 (1.08%) | $89.02 | $87.28 | 139,900 | $3.36 B |
| 10/11/2024 | $86.40 | $87.55 (1.33%) | $87.60 | $86.40 | 178,745 | $3.33 B |
| 10/10/2024 | $85.89 | $86.04 (0.17%) | $86.72 | $85.55 | 174,438 | $3.27 B |
| 10/09/2024 | $84.92 | $86.87 (2.3%) | $87.00 | $84.53 | 119,200 | $3.30 B |
| 10/08/2024 | $85.64 | $85.25 (-0.46%) | $85.64 | $84.45 | 146,500 | $3.24 B |
| 10/07/2024 | $85.67 | $85.00 (-0.78%) | $86.19 | $84.71 | 156,500 | $3.23 B |
| 10/04/2024 | $85.90 | $86.32 (0.49%) | $87.11 | $85.67 | 199,200 | $3.28 B |
| 10/03/2024 | $85.13 | $85.08 (-0.06%) | $85.90 | $84.25 | 149,840 | $3.23 B |
| 10/02/2024 | $85.77 | $85.23 (-0.63%) | $86.39 | $85.13 | 194,738 | $3.24 B |
| 10/01/2024 | $87.40 | $86.21 (-1.36%) | $87.82 | $85.64 | 306,600 | $3.28 B |
| 09/30/2024 | $86.84 | $88.00 (1.34%) | $88.59 | $86.70 | 201,500 | $3.34 B |
| 09/27/2024 | $87.47 | $86.97 (-0.57%) | $89.18 | $86.85 | 218,100 | $3.30 B |
| 09/26/2024 | $87.45 | $86.59 (-0.98%) | $87.93 | $86.32 | 171,643 | $3.29 B |
| 09/25/2024 | $87.40 | $86.89 (-0.58%) | $87.97 | $86.32 | 220,000 | $3.30 B |
| 09/24/2024 | $90.67 | $86.88 (-4.18%) | $90.67 | $86.82 | 293,841 | $3.30 B |
| 09/23/2024 | $91.92 | $90.98 (-1.02%) | $92.39 | $90.67 | 221,100 | $3.46 B |
| 09/20/2024 | $92.54 | $91.86 (-0.73%) | $92.70 | $90.80 | 707,600 | $3.49 B |
| 09/19/2024 | $91.38 | $92.23 (0.93%) | $92.26 | $89.92 | 248,100 | $3.50 B |
| 09/18/2024 | $89.08 | $89.61 (0.59%) | $91.38 | $88.74 | 241,705 | $3.41 B |
| 09/17/2024 | $89.00 | $89.04 (0.04%) | $90.10 | $88.65 | 163,400 | $3.38 B |
| 09/16/2024 | $89.06 | $88.44 (-0.7%) | $91.02 | $87.48 | 322,517 | $3.36 B |
| 09/13/2024 | $86.74 | $88.48 (2.01%) | $89.06 | $86.54 | 144,039 | $3.36 B |
| 09/12/2024 | $86.74 | $86.66 (-0.09%) | $86.74 | $85.73 | 213,630 | $3.29 B |
| 09/11/2024 | $86.61 | $86.11 (-0.58%) | $86.74 | $84.78 | 206,400 | $3.27 B |
| 09/10/2024 | $86.77 | $87.11 (0.39%) | $88.10 | $86.61 | 190,300 | $3.31 B |
| 09/09/2024 | $86.63 | $86.69 (0.07%) | $87.43 | $85.87 | 298,303 | $3.29 B |
| 09/06/2024 | $88.96 | $86.74 (-2.5%) | $89.64 | $86.63 | 246,047 | $3.30 B |
| 09/05/2024 | $90.89 | $88.60 (-2.52%) | $90.96 | $88.50 | 241,600 | $3.37 B |
| 09/04/2024 | $91.80 | $91.38 (-0.46%) | $92.28 | $90.75 | 195,100 | $3.47 B |
| 09/03/2024 | $93.30 | $92.09 (-1.3%) | $94.80 | $91.66 | 257,800 | $3.50 B |
| 08/30/2024 | $93.09 | $93.99 (0.97%) | $94.03 | $92.60 | 267,300 | $3.57 B |
| 08/29/2024 | $92.65 | $93.07 (0.45%) | $93.65 | $90.92 | 163,707 | $3.54 B |
| 08/28/2024 | $92.80 | $91.88 (-0.99%) | $93.97 | $91.67 | 157,341 | $3.49 B |
| 08/27/2024 | $93.51 | $92.99 (-0.56%) | $93.79 | $92.87 | 131,540 | $3.53 B |
| 08/26/2024 | $94.20 | $93.64 (-0.59%) | $94.85 | $93.51 | 139,000 | $3.56 B |
| 08/23/2024 | $93.16 | $93.58 (0.45%) | $94.94 | $92.93 | 294,719 | $3.56 B |
| 08/22/2024 | $92.89 | $92.69 (-0.22%) | $93.42 | $92.09 | 110,800 | $3.52 B |
| 08/21/2024 | $92.93 | $92.63 (-0.32%) | $93.08 | $92.02 | 153,922 | $3.52 B |
| 08/20/2024 | $92.67 | $92.07 (-0.65%) | $92.93 | $91.11 | 149,400 | $3.50 B |
| 08/19/2024 | $93.00 | $93.29 (0.31%) | $93.50 | $92.66 | 130,207 | $3.55 B |
| 08/16/2024 | $93.31 | $93.01 (-0.32%) | $93.76 | $92.40 | 119,709 | $3.53 B |
| 08/15/2024 | $92.94 | $93.43 (0.53%) | $94.22 | $92.15 | 151,300 | $3.55 B |