5 DAY PERFORMANCE
-17.71%
1 MONTH PERFORMANCE
-26.19%
3 MONTH PERFORMANCE
-13.22%
6 MONTH PERFORMANCE
-19.85%
YEAR-TO-DATE PERFORMANCE
-16.13%
1 YEAR PERFORMANCE
-36.84%
Insperity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 557,000 | $2.99 B |
| 04/25/2025 | $78.80 | $79.00 (0.25%) | $79.21 | $77.64 | 362,400 | $3.00 B |
| 04/24/2025 | $78.30 | $78.21 (-0.11%) | $78.91 | $77.43 | 341,619 | $2.97 B |
| 04/23/2025 | $79.80 | $78.96 (-1.05%) | $80.45 | $78.45 | 316,200 | $3.00 B |
| 04/22/2025 | $77.84 | $78.61 (0.99%) | $78.80 | $76.86 | 309,742 | $2.99 B |
| 04/21/2025 | $78.39 | $76.82 (-2%) | $78.39 | $75.89 | 275,500 | $2.92 B |
| 04/17/2025 | $82.79 | $78.93 (-4.66%) | $82.79 | $78.61 | 564,027 | $3.00 B |
| 04/16/2025 | $83.10 | $82.91 (-0.23%) | $83.94 | $82.16 | 296,700 | $3.15 B |
| 04/15/2025 | $84.18 | $83.29 (-1.06%) | $84.85 | $82.89 | 296,200 | $3.17 B |
| 04/14/2025 | $85.52 | $85.12 (-0.47%) | $86.02 | $84.28 | 295,600 | $3.23 B |
| 04/11/2025 | $82.55 | $85.13 (3.13%) | $85.18 | $81.71 | 418,200 | $3.23 B |
| 04/10/2025 | $82.09 | $82.91 (1%) | $83.61 | $80.79 | 368,800 | $3.15 B |
| 04/09/2025 | $77.81 | $83.99 (7.94%) | $85.50 | $77.81 | 467,800 | $3.19 B |
| 04/08/2025 | $82.80 | $78.45 (-5.25%) | $82.80 | $77.98 | 544,645 | $2.98 B |
| 04/07/2025 | $82.16 | $81.20 (-1.17%) | $84.99 | $79.76 | 455,406 | $3.09 B |
| 04/04/2025 | $85.72 | $84.65 (-1.25%) | $86.84 | $83.37 | 468,800 | $3.22 B |
| 04/03/2025 | $86.70 | $87.82 (1.29%) | $88.11 | $84.76 | 346,633 | $3.34 B |
| 04/02/2025 | $88.86 | $89.28 (0.47%) | $89.39 | $87.86 | 274,300 | $3.39 B |
| 04/01/2025 | $89.12 | $89.92 (0.9%) | $90.45 | $88.37 | 247,800 | $3.42 B |
| 03/31/2025 | $87.91 | $89.23 (1.5%) | $90.63 | $87.53 | 380,500 | $3.39 B |
| 03/28/2025 | $88.97 | $88.08 (-1%) | $89.80 | $87.49 | 350,700 | $3.35 B |
| 03/27/2025 | $89.21 | $89.42 (0.24%) | $90.61 | $89.17 | 332,600 | $3.40 B |
| 03/26/2025 | $88.31 | $89.01 (0.79%) | $89.60 | $87.31 | 375,327 | $3.38 B |
| 03/25/2025 | $88.71 | $88.01 (-0.79%) | $89.62 | $87.38 | 307,800 | $3.34 B |
| 03/24/2025 | $86.96 | $89.01 (2.36%) | $89.21 | $86.70 | 460,800 | $3.38 B |
| 03/21/2025 | $86.70 | $86.60 (-0.12%) | $86.93 | $84.08 | 2.44 M | $3.29 B |
| 03/20/2025 | $89.89 | $87.41 (-2.76%) | $90.38 | $86.82 | 506,300 | $3.32 B |
| 03/19/2025 | $90.60 | $90.85 (0.28%) | $91.12 | $89.14 | 406,133 | $3.45 B |
| 03/18/2025 | $88.23 | $90.35 (2.4%) | $90.40 | $86.54 | 325,100 | $3.43 B |
| 03/17/2025 | $87.24 | $88.28 (1.19%) | $88.98 | $86.18 | 712,943 | $3.35 B |
| 03/14/2025 | $87.46 | $89.02 (1.78%) | $89.15 | $87.00 | 382,800 | $3.38 B |
| 03/13/2025 | $87.29 | $87.31 (0.02%) | $88.79 | $85.00 | 320,000 | $3.32 B |
| 03/12/2025 | $89.32 | $87.68 (-1.84%) | $89.32 | $86.00 | 600,433 | $3.33 B |
| 03/11/2025 | $93.81 | $89.61 (-4.48%) | $93.81 | $89.43 | 596,227 | $3.41 B |
| 03/10/2025 | $90.31 | $94.21 (4.32%) | $95.98 | $89.81 | 861,000 | $3.58 B |
| 03/07/2025 | $86.47 | $90.36 (4.5%) | $90.97 | $86.24 | 586,200 | $3.43 B |
| 03/06/2025 | $85.52 | $86.55 (1.2%) | $86.88 | $84.91 | 303,437 | $3.29 B |
| 03/05/2025 | $85.33 | $86.06 (0.86%) | $86.75 | $83.68 | 431,300 | $3.27 B |
| 03/04/2025 | $85.32 | $85.71 (0.46%) | $86.65 | $84.50 | 417,795 | $3.26 B |
| 03/03/2025 | $87.75 | $85.97 (-2.03%) | $87.95 | $84.29 | 516,534 | $3.27 B |
| 02/28/2025 | $87.82 | $87.97 (0.17%) | $88.62 | $86.35 | 447,215 | $3.34 B |
| 02/27/2025 | $87.07 | $87.94 (1%) | $89.04 | $85.99 | 384,511 | $3.34 B |
| 02/26/2025 | $87.47 | $87.22 (-0.29%) | $88.40 | $86.61 | 362,100 | $3.31 B |
| 02/25/2025 | $86.00 | $87.74 (2.02%) | $88.27 | $86.00 | 557,200 | $3.33 B |
| 02/24/2025 | $84.86 | $85.53 (0.79%) | $86.27 | $83.68 | 335,500 | $3.25 B |
| 02/21/2025 | $87.06 | $84.85 (-2.54%) | $87.64 | $83.46 | 305,800 | $3.22 B |
| 02/20/2025 | $86.46 | $86.63 (0.2%) | $87.05 | $85.52 | 368,300 | $3.29 B |
| 02/19/2025 | $85.83 | $86.88 (1.22%) | $87.47 | $85.48 | 325,342 | $3.30 B |
| 02/18/2025 | $87.57 | $86.85 (-0.82%) | $88.02 | $85.84 | 426,500 | $3.30 B |
| 02/14/2025 | $87.67 | $87.69 (0.02%) | $88.19 | $86.04 | 566,100 | $3.33 B |
| 02/13/2025 | $86.69 | $86.27 (-0.48%) | $86.88 | $82.57 | 697,600 | $3.28 B |
| 02/12/2025 | $84.74 | $85.08 (0.4%) | $85.90 | $83.76 | 650,520 | $3.23 B |
| 02/11/2025 | $81.14 | $85.49 (5.36%) | $85.58 | $80.93 | 885,927 | $3.25 B |
| 02/10/2025 | $73.26 | $80.88 (10.4%) | $82.52 | $72.16 | 1.01 M | $3.07 B |
| 02/07/2025 | $70.83 | $69.60 (-1.74%) | $71.10 | $68.79 | 672,627 | $2.64 B |
| 02/06/2025 | $74.83 | $71.43 (-4.54%) | $74.83 | $70.62 | 542,313 | $2.71 B |
| 02/05/2025 | $76.18 | $74.27 (-2.51%) | $76.18 | $74.13 | 384,444 | $2.82 B |
| 02/04/2025 | $74.14 | $75.55 (1.9%) | $75.95 | $74.13 | 309,429 | $2.87 B |
| 02/03/2025 | $73.75 | $74.23 (0.65%) | $75.11 | $72.75 | 383,399 | $2.82 B |
| 01/31/2025 | $74.92 | $75.01 (0.12%) | $76.19 | $74.37 | 490,700 | $2.85 B |
| 01/30/2025 | $78.86 | $74.91 (-5.01%) | $78.86 | $74.18 | 389,642 | $2.85 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.
