-
5 DAY PERFORMANCE
+0.16% -
1 MONTH PERFORMANCE
-0.45% -
3 MONTH PERFORMANCE
-3.04% -
6 MONTH PERFORMANCE
-18.38% -
YEAR-TO-DATE PERFORMANCE
-26.34% -
1 YEAR PERFORMANCE
-11.47%
Insperity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $92.32 | $91.62 (-0.76%) | $92.32 | $90.52 | 144,833 | $3.48 B |
| 08/13/2024 | $90.72 | $92.23 (1.66%) | $92.32 | $90.13 | 147,500 | $3.50 B |
| 08/12/2024 | $91.52 | $90.59 (-1.02%) | $91.52 | $90.15 | 152,328 | $3.44 B |
| 08/09/2024 | $92.60 | $91.77 (-0.9%) | $92.60 | $91.40 | 162,047 | $3.49 B |
| 08/08/2024 | $92.87 | $92.83 (-0.04%) | $93.96 | $91.47 | 148,800 | $3.53 B |
| 08/07/2024 | $94.41 | $91.99 (-2.56%) | $95.40 | $91.71 | 175,723 | $3.50 B |
| 08/06/2024 | $92.61 | $93.34 (0.79%) | $93.74 | $90.97 | 268,600 | $3.55 B |
| 08/05/2024 | $93.33 | $92.71 (-0.66%) | $94.11 | $91.26 | 266,400 | $3.52 B |
| 08/02/2024 | $93.30 | $95.63 (2.5%) | $96.45 | $92.85 | 237,400 | $3.54 B |
| 08/01/2024 | $100.37 | $97.35 (-3.01%) | $102.46 | $94.04 | 334,700 | $3.60 B |
| 07/31/2024 | $102.88 | $102.72 (-0.16%) | $104.90 | $102.42 | 386,752 | $3.80 B |
| 07/30/2024 | $101.14 | $103.18 (2.02%) | $104.04 | $100.68 | 272,024 | $3.82 B |
| 07/29/2024 | $102.00 | $100.50 (-1.47%) | $102.00 | $100.35 | 168,129 | $3.72 B |
| 07/26/2024 | $101.50 | $101.85 (0.34%) | $102.00 | $100.16 | 195,915 | $3.77 B |
| 07/25/2024 | $99.58 | $100.53 (0.95%) | $101.78 | $99.58 | 286,517 | $3.72 B |
| 07/24/2024 | $100.03 | $99.16 (-0.87%) | $101.00 | $98.99 | 140,400 | $3.67 B |
| 07/23/2024 | $100.10 | $100.23 (0.13%) | $101.17 | $99.19 | 187,449 | $3.71 B |
| 07/22/2024 | $99.85 | $100.40 (0.55%) | $100.91 | $98.98 | 142,222 | $3.71 B |
| 07/19/2024 | $99.60 | $100.34 (0.74%) | $100.37 | $98.78 | 207,401 | $3.71 B |
| 07/18/2024 | $100.67 | $99.28 (-1.38%) | $102.51 | $99.25 | 131,234 | $3.67 B |
| 07/17/2024 | $99.57 | $101.63 (2.07%) | $102.10 | $99.49 | 265,926 | $3.76 B |
| 07/16/2024 | $96.92 | $100.05 (3.23%) | $100.35 | $96.15 | 262,740 | $3.70 B |
| 07/15/2024 | $93.17 | $96.08 (3.12%) | $96.19 | $92.96 | 217,608 | $3.55 B |
| 07/12/2024 | $90.89 | $92.36 (1.62%) | $93.01 | $90.32 | 188,300 | $3.42 B |
| 07/11/2024 | $86.38 | $90.36 (4.61%) | $90.89 | $86.13 | 243,943 | $3.34 B |
| 07/10/2024 | $87.22 | $85.48 (-1.99%) | $87.63 | $85.04 | 160,119 | $3.16 B |
| 07/09/2024 | $88.42 | $86.90 (-1.72%) | $89.17 | $86.82 | 179,300 | $3.22 B |
| 07/08/2024 | $89.77 | $88.99 (-0.87%) | $90.09 | $88.37 | 123,413 | $3.29 B |