5 DAY PERFORMANCE
-2.49%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
-16.79%
6 MONTH PERFORMANCE
-19.81%
YEAR-TO-DATE PERFORMANCE
-35.42%
1 YEAR PERFORMANCE
-35.37%
Insperity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $76.10 | $75.66 (-0.58%) | $77.00 | $75.19 | 292,910 | $2.88 B |
| 12/20/2024 | $75.85 | $76.11 (0.34%) | $78.04 | $75.69 | 1.33 M | $2.89 B |
| 12/19/2024 | $78.30 | $76.61 (-2.16%) | $79.19 | $75.80 | 551,709 | $2.91 B |
| 12/18/2024 | $80.04 | $77.63 (-3.01%) | $80.83 | $77.57 | 664,258 | $2.95 B |
| 12/17/2024 | $78.16 | $79.93 (2.26%) | $80.77 | $77.86 | 494,232 | $3.04 B |
| 12/16/2024 | $83.63 | $78.58 (-6.04%) | $83.63 | $77.88 | 733,440 | $2.99 B |
| 12/13/2024 | $83.16 | $83.37 (0.25%) | $83.94 | $82.29 | 433,800 | $3.17 B |
| 12/12/2024 | $81.75 | $83.39 (2.01%) | $83.45 | $81.28 | 439,000 | $3.17 B |
| 12/11/2024 | $85.48 | $81.96 (-4.12%) | $85.48 | $81.89 | 496,000 | $3.11 B |
| 12/10/2024 | $83.71 | $84.53 (0.98%) | $85.57 | $81.40 | 340,105 | $3.21 B |
| 12/09/2024 | $83.18 | $83.60 (0.5%) | $85.64 | $83.18 | 485,900 | $3.18 B |
| 12/06/2024 | $82.75 | $82.91 (0.19%) | $84.17 | $81.72 | 524,600 | $3.15 B |
| 12/05/2024 | $82.66 | $81.83 (-1%) | $83.16 | $81.26 | 422,000 | $3.11 B |
| 12/04/2024 | $81.61 | $82.88 (1.56%) | $83.42 | $81.03 | 427,922 | $3.15 B |
| 12/03/2024 | $81.50 | $81.41 (-0.11%) | $81.80 | $80.30 | 381,320 | $3.09 B |
| 12/02/2024 | $79.14 | $81.32 (2.75%) | $81.84 | $77.05 | 477,800 | $3.09 B |
| 11/29/2024 | $78.48 | $78.85 (0.47%) | $79.46 | $78.16 | 222,300 | $3.00 B |
| 11/27/2024 | $79.07 | $78.45 (-0.78%) | $79.68 | $78.25 | 385,911 | $2.98 B |
| 11/26/2024 | $79.07 | $78.52 (-0.7%) | $79.75 | $77.62 | 315,400 | $2.98 B |
| 11/25/2024 | $76.36 | $79.63 (4.28%) | $80.43 | $76.36 | 393,125 | $3.03 B |
| 11/22/2024 | $74.17 | $76.09 (2.59%) | $76.36 | $74.13 | 370,015 | $2.89 B |
| 11/21/2024 | $73.68 | $73.84 (0.22%) | $74.53 | $72.53 | 235,700 | $2.81 B |
| 11/20/2024 | $72.02 | $73.16 (1.58%) | $73.68 | $71.69 | 300,244 | $2.78 B |
| 11/19/2024 | $72.76 | $72.51 (-0.34%) | $73.15 | $71.70 | 280,036 | $2.76 B |
| 11/18/2024 | $73.19 | $73.32 (0.18%) | $73.77 | $72.18 | 553,235 | $2.79 B |
| 11/15/2024 | $76.27 | $73.14 (-4.1%) | $76.64 | $72.74 | 317,823 | $2.78 B |
| 11/14/2024 | $77.50 | $75.51 (-2.57%) | $77.90 | $75.04 | 282,800 | $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 |