Insperity, Inc. Common Stock (NY:NSP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	65.13	65.58	64.01	64.72	512,562	-0.49(-0.75%)
May 29, 2025	64.13	65.47	63.99	65.21	355,159	+0.99(+1.54%)
May 28, 2025	65.34	65.74	64.00	64.22	506,639	-0.95(-1.46%)
May 27, 2025	65.85	65.88	64.25	65.17	515,534	+0.10(+0.15%)
May 23, 2025	66.02	66.51	64.83	65.07	644,241	-1.72(-2.58%)
May 22, 2025	66.59	67.81	65.75	66.79	604,574	-0.24(-0.36%)
May 21, 2025	70.10	70.31	66.98	67.03	687,548	-3.94(-5.55%)
May 20, 2025	71.50	71.95	70.71	70.97	438,657	-0.43(-0.60%)
May 19, 2025	70.92	72.23	70.49	71.40	541,788	-0.35(-0.49%)
May 16, 2025	71.19	71.81	70.67	71.75	422,392	+0.78(+1.10%)
May 15, 2025	69.49	71.18	69.29	70.97	638,034	+1.11(+1.59%)
May 14, 2025	69.05	70.19	67.81	69.86	559,510	+0.54(+0.78%)
May 13, 2025	68.63	69.45	67.57	69.32	702,586	+0.32(+0.46%)
May 12, 2025	67.33	69.15	67.23	69.00	600,049	+3.08(+4.67%)
May 09, 2025	66.21	67.23	65.83	65.92	380,078	-0.43(-0.65%)
May 08, 2025	64.98	67.36	64.31	66.35	757,464	+1.11(+1.70%)
May 07, 2025	65.52	66.30	64.69	65.24	508,346	-0.10(-0.15%)
May 06, 2025	63.88	65.64	63.76	65.34	698,545	+0.54(+0.83%)
May 05, 2025	66.05	66.99	64.64	64.80	634,157	-2.08(-3.11%)
May 02, 2025	66.74	67.87	66.05	66.88	369,952	+0.86(+1.30%)
May 01, 2025	64.79	66.83	63.00	66.02	774,467	+1.01(+1.55%)
Apr 30, 2025	67.59	67.65	63.00	65.01	1,199,754	-2.22(-3.30%)
Apr 29, 2025	65.45	70.80	61.54	67.23	1,921,473	-11.39(-14.49%)
Apr 28, 2025	79.70	80.08	77.11	78.62	556,951	-0.38(-0.48%)
Apr 25, 2025	78.80	79.21	77.64	79.00	362,352	+0.79(+1.01%)
Apr 24, 2025	78.30	78.91	77.43	78.21	341,619	-0.75(-0.95%)
Apr 23, 2025	79.80	80.45	78.45	78.96	316,178	+0.35(+0.45%)
Apr 22, 2025	77.84	78.80	76.86	78.61	309,742	+1.79(+2.33%)
Apr 21, 2025	78.39	78.39	75.89	76.82	275,500	-2.11(-2.67%)
Apr 17, 2025	82.79	82.79	78.61	78.93	564,027	-3.98(-4.80%)
Apr 16, 2025	83.10	83.94	82.16	82.91	296,676	-0.38(-0.46%)
Apr 15, 2025	84.18	84.84	82.89	83.29	296,189	-1.83(-2.15%)
Apr 14, 2025	85.52	86.02	84.28	85.12	295,600	-0.01(-0.01%)
Apr 11, 2025	82.55	85.18	81.71	85.13	418,179	+2.22(+2.68%)
Apr 10, 2025	82.09	83.61	80.79	82.91	368,795	-1.08(-1.29%)
Apr 09, 2025	77.81	85.50	77.81	83.99	467,779	+5.54(+7.06%)
Apr 08, 2025	82.80	82.80	77.98	78.45	544,645	-2.75(-3.39%)
Apr 07, 2025	82.16	84.55	79.76	81.20	455,406	-3.45(-4.08%)
Apr 04, 2025	85.72	86.84	83.37	84.65	468,751	-3.17(-3.61%)
Apr 03, 2025	86.70	88.10	84.76	87.82	346,633	-1.46(-1.64%)
Apr 02, 2025	88.86	89.39	87.86	89.28	274,268	-0.64(-0.71%)