Dark

NSP
Insperity Inc
stock NYSE

At Close

1/10/2025 3:59:58 PM EST

75.31USD-0.607%(-0.46)366,963

0.00Bid 0.00Ask 0.00Spread

Pre-market

1969-12-31

0.00USD-100.000%(-75.77)0

After-hours

1/10/2025 4:00:30 PM EST

75.33USD+0.027%(+0.02)1,116

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date	Open	High	Low	Close	Change	Volume	Change Since
2025-01-10	74.41	75.5890	73.600000	75.33	-0.581%	366,963	0.000%
2025-01-08	75.98	76.2300	74.817200	75.77	-0.967%	293,069	-0.581%
2025-01-07	77.29	78.3400	76.105000	76.51	-0.559%	231,941	-1.542%
2025-01-06	78.33	79.3800	76.680000	76.94	-1.962%	412,806	-2.093%
2025-01-03	75.52	78.7400	75.050000	78.48	+3.933%	279,381	-4.014%
2025-01-02	78.25	78.5500	75.030000	75.51	-2.580%	274,288	-0.238%
2024-12-31	77.94	78.9500	76.900000	77.51	+0.181%	285,506	-2.813%
2024-12-30	76.23	78.0999	75.000000	77.37	+0.716%	308,230	-2.637%
2024-12-27	76.99	78.3146	76.290000	76.82	-1.069%	240,392	-1.940%
2024-12-26	75.90	78.1500	75.620000	77.65	+1.596%	236,120	-2.988%
2024-12-24	75.33	76.6100	75.120000	76.43	+1.018%	121,842	-1.439%
2024-12-23	76.10	77.0000	75.190000	75.66	-0.591%	288,185	-0.436%
2024-12-20	75.85	78.0391	75.690000	76.11	-0.653%	1,086,118	-1.025%
2024-12-19	78.30	79.1850	75.800000	76.61	-1.314%	544,925	-1.671%
2024-12-18	80.04	80.8300	77.570000	77.63	-2.878%	656,368	-2.963%
2024-12-17	78.16	80.7700	77.860000	79.93	+1.718%	481,664	-5.755%
2024-12-16	83.63	83.6300	77.880000	78.58	-5.745%	728,930	-4.136%
2024-12-13	83.16	83.9400	82.290000	83.37	-0.024%	420,834	-9.644%
2024-12-12	81.75	83.4500	81.280000	83.39	+1.745%	339,812	-9.665%
2024-12-11	85.48	85.4800	81.890000	81.96	-3.040%	426,281	-8.089%
2024-12-10	83.71	85.5650	81.400000	84.53	+1.112%	320,160	-10.884%
2024-12-09	83.18	85.6400	83.180000	83.60	+0.832%	474,681	-9.892%
2024-12-06	82.75	84.1700	81.720000	82.91	+1.320%	517,343	-9.142%
2024-12-05	82.66	83.1600	81.255000	81.83	-1.267%	416,108	-7.943%
2024-12-04	81.61	83.4200	81.030000	82.88	+1.806%	415,859	-9.110%
2024-12-03	81.50	81.8000	80.300000	81.41	+0.111%	362,834	-7.468%
2024-12-02	79.14	81.8370	77.054008	81.32	+3.133%	467,275	-7.366%
2024-11-29	78.48	79.4600	78.160000	78.85	+0.510%	215,584	-4.464%
2024-11-27	79.07	79.6764	78.250000	78.45	-0.089%	377,808	-3.977%
2024-11-26	79.07	79.7500	77.620000	78.52	-1.394%	307,955	-4.063%
2024-11-25	76.36	80.4250	76.360000	79.63	+4.652%	386,165	-5.400%
2024-11-22	74.17	76.3600	74.125000	76.09	+3.047%	346,365	-0.999%
2024-11-21	73.68	74.5250	72.533100	73.84	+0.929%	230,983	+2.018%
2024-11-20	72.02	73.6800	71.690000	73.16	+0.896%	288,955	+2.966%
2024-11-19	72.76	73.1500	71.701700	72.51	-1.105%	265,959	+3.889%
2024-11-18	73.19	73.7700	72.175000	73.32	+0.246%	544,448	+2.741%
2024-11-15	76.27	76.6400	72.740000	73.14	-3.139%	311,054	+2.994%
2024-11-14	77.50	77.8986	75.040000	75.51	-2.643%	265,620	-0.238%
2024-11-13	77.30	78.4600	76.690000	77.56	+0.858%	281,549	-2.875%
2024-11-12	79.98	80.4600	76.850000	76.90	-4.448%	396,589	-2.042%
2024-11-11	79.70	81.5400	78.980000	80.48	+0.991%	395,059	-6.399%
2024-11-08	80.65	80.9250	77.500000	79.69	-1.264%	392,918	-5.471%
2024-11-07	82.77	82.7700	80.510000	80.71	-2.736%	360,680	-6.666%
2024-11-06	80.06	83.5050	80.060000	82.98	+8.769%	667,494	-9.219%
2024-11-05	76.01	76.6800	74.670000	76.29	+0.052%	431,142	-1.258%
2024-11-04	75.62	77.2400	75.350000	76.25	+1.423%	462,440	-1.207%
2024-11-01	78.71	78.7700	74.320000	75.18	-4.558%	609,337	+0.200%
2024-10-31	80.95	83.8000	78.710000	78.77	-2.885%	509,855	-4.367%
2024-10-30	83.82	85.9300	80.950000	81.11	-3.670%	469,644	-7.126%
2024-10-29	79.42	84.4600	78.380000	84.20	+6.032%	589,321	-10.534%
2024-10-28	78.31	80.0800	77.550000	79.41	+2.398%	1,203,885	-5.138%
2024-10-25	84.85	84.8500	77.500000	77.55	-8.657%	775,518	-2.863%
2024-10-24	87.36	87.4900	84.850000	84.90	-2.682%	171,230	-11.272%
2024-10-23	86.86	88.7600	86.410000	87.24	+0.264%	193,590	-13.652%
2024-10-22	86.15	87.1000	83.770000	87.01	+0.023%	322,126	-13.424%
2024-10-21	87.98	88.7200	86.970000	86.99	-0.855%	242,949	-13.404%
2024-10-18	89.10	89.5000	86.780000	87.74	-1.316%	325,513	-14.144%
2024-10-17	88.71	89.7900	86.680000	88.91	+0.135%	300,442	-15.274%
2024-10-16	89.08	90.4200	88.610000	88.79	+0.113%	230,382	-15.159%
2024-10-15	88.81	90.4200	87.755000	88.69	+0.158%	180,236	-15.064%
2024-10-14	87.60	89.0200	87.275000	88.55	+1.142%	136,563	-14.929%
2024-10-11	86.40	87.6000	86.400000	87.55	+1.755%	161,161	-13.958%
2024-10-10	85.89	86.7200	85.545000	86.04	-0.955%	167,260	-12.448%
2024-10-09	84.92	87.0000	84.530000	86.87	+1.900%	113,433	-13.284%
2024-10-08	85.64	85.6400	84.446000	85.25	+0.294%	135,507	-11.636%
2024-10-07	85.67	86.1850	84.710000	85.00	-1.529%	151,470	-11.376%
2024-10-04	85.90	87.1141	85.670000	86.32	+1.457%	196,042	-12.732%
2024-10-03	85.13	85.9000	84.250000	85.08	-0.176%	145,212	-11.460%
2024-10-02	85.77	86.3900	85.130000	85.23	-1.137%	189,117	-11.616%
2024-10-01	87.40	87.8200	85.640000	86.21	-2.034%	300,102	-12.620%
2024-09-30	86.84	88.5850	86.700000	88.00	+1.184%	194,978	-14.398%
2024-09-27	87.47	89.1800	86.845000	86.97	+0.439%	207,108	-13.384%
2024-09-26	87.45	87.9300	86.320000	86.59	-0.345%	166,017	-13.004%
2024-09-25	87.40	87.9700	86.320000	86.89	+0.012%	212,209	-13.304%
2024-09-24	90.67	90.6700	86.820600	86.88	-4.506%	285,777	-13.294%
2024-09-23	91.92	92.3900	90.670000	90.98	-0.958%	218,008	-17.202%
2024-09-20	92.54	92.7000	90.800000	91.86	-0.401%	654,122	-17.995%
2024-09-19	91.38	92.2600	89.921800	92.23	+2.924%	244,719	-18.324%
2024-09-18	89.08	91.3800	88.740000	89.61	+0.640%	235,991	-15.936%
2024-09-17	89.00	90.1000	88.650000	89.04	+0.678%	157,577	-15.398%
2024-09-16	89.06	91.0200	87.480000	88.44	-0.045%	280,062	-14.824%
2024-09-13	86.74	89.0600	86.540000	88.48	+2.100%	140,640	-14.862%
2024-09-12	86.74	86.7400	85.730000	86.66	+0.639%	207,188	-13.074%
2024-09-11	86.61	86.7400	84.780000	86.11	-1.148%	194,398	-12.519%
2024-09-10	86.77	88.0950	86.610000	87.11	+0.484%	186,312	-13.523%
2024-09-09	86.63	87.4300	85.870000	86.69	-0.058%	291,799	-13.104%
2024-09-06	88.96	89.6400	86.629000	86.74	-2.099%	239,117	-13.154%
2024-09-05	90.89	90.9600	88.500000	88.60	-3.042%	234,725	-14.977%
2024-09-04	91.80	92.2800	90.750000	91.38	-0.771%	190,549	-17.564%
2024-09-03	93.30	94.8000	91.660000	92.09	-2.021%	252,116	-18.200%
2024-08-30	93.09	94.0300	92.600000	93.99	+0.989%	261,720	-19.853%
2024-08-29	92.65	93.6500	90.915000	93.07	+1.295%	158,756	-19.061%
2024-08-28	92.80	93.9700	91.670000	91.88	-1.194%	152,510	-18.013%
2024-08-27	93.51	93.7850	92.870000	92.99	-0.694%	125,474	-18.991%
2024-08-26	94.20	94.8450	93.510000	93.64	+0.064%	133,701	-19.554%
2024-08-23	93.16	94.9400	92.930000	93.58	+0.960%	288,233	-19.502%
2024-08-22	92.89	93.4200	92.090000	92.69	+0.065%	106,309	-18.729%
2024-08-21	92.93	93.0800	92.020000	92.63	+0.608%	147,046	-18.676%
2024-08-20	92.67	92.9250	91.110000	92.07	-1.308%	132,047	-18.182%
2024-08-19	93.00	93.5000	92.660000	93.29	+0.301%	108,508	-19.252%
2024-08-16	93.31	93.7587	92.400000	93.01	-0.450%	109,200	-19.009%
2024-08-15	92.94	94.2200	92.145500	93.43	+1.976%	146,989	-19.373%
2024-08-14	92.32	92.3200	90.520000	91.62	-0.661%	135,725	-17.780%
2024-08-13	90.72	92.3200	90.130000	92.23	+1.810%	145,317	-18.324%
2024-08-12	91.52	91.5200	90.150000	90.59	-1.286%	145,114	-16.845%
2024-08-09	92.60	92.6000	91.400000	91.77	-1.142%	150,840	-17.914%
2024-08-08	92.87	93.9550	91.470000	92.83	+0.913%	141,869	-18.852%
2024-08-07	94.41	95.4000	91.710000	91.99	-1.446%	169,784	-18.111%
2024-08-06	92.61	93.7400	90.970000	93.34	+0.680%	264,466	-19.295%
2024-08-05	93.33	94.1100	91.260000	92.71	-3.053%	263,025	-18.747%
2024-08-02	93.30	96.4500	92.850000	95.63	-1.767%	233,576	-21.228%
2024-08-01	100.37	102.4600	94.040000	97.35	-5.228%	318,837	-22.619%
2024-07-31	102.88	104.9000	102.420000	102.72	-0.446%	377,739	-26.665%
2024-07-30	101.14	104.0400	100.680000	103.18	+2.667%	243,460	-26.992%
2024-07-29	102.00	102.0000	100.350000	100.50	-1.325%	166,244	-25.045%
2024-07-26	101.50	102.0000	100.160000	101.85	+1.313%	192,345	-26.038%
2024-07-25	99.58	101.7800	99.580000	100.53	+1.382%	272,624	-25.067%
2024-07-24	100.03	101.0000	98.990000	99.16	-1.068%	131,828	-24.032%
2024-07-23	100.10	101.1700	99.190000	100.23	-0.169%	174,582	-24.843%
2024-07-22	99.85	100.9100	98.980000	100.40	+0.060%	128,109	-24.970%
2024-07-19	99.60	100.3700	98.780000	100.34	+1.068%	188,502	-24.925%
2024-07-18	100.67	102.5050	99.250000	99.28	-2.312%	124,111	-24.124%
2024-07-17	99.57	102.1000	99.490000	101.63	+1.579%	255,463	-25.878%
2024-07-16	96.92	100.3450	96.150000	100.05	+4.132%	253,125	-24.708%
2024-07-15	93.17	96.1900	92.960000	96.08	+4.028%	209,639	-21.597%
2024-07-12	90.89	93.0100	90.320000	92.36	+2.213%	181,573	-18.439%
2024-07-11	86.38	90.8900	86.128400	90.36	+5.709%	235,315	-16.633%
2024-07-10	87.22	87.6300	85.040000	85.48	-1.634%	156,220	-11.874%
2024-07-09	88.42	89.1700	86.820000	86.90	-2.349%	179,128	-13.314%
2024-07-08	89.77	90.0885	88.370000	88.99	-0.079%	122,691	-15.350%
2024-07-05	90.21	91.4200	88.490000	89.06	-1.548%	100,913	-15.417%
2024-07-03	90.19	91.3300	89.740000	90.46	+0.299%	70,322	-16.726%
2024-07-02	90.30	90.6500	89.740000	90.19	+0.211%	96,437	-16.476%
2024-07-01	90.99	91.8400	89.930000	90.00	-1.327%	172,667	-16.300%
2024-06-28	92.12	92.1200	89.725000	91.21	-0.230%	543,439	-17.410%
2024-06-27	91.69	92.3050	90.830000	91.42	-0.011%	155,175	-17.600%
2024-06-26	92.79	93.1000	91.400000	91.43	-1.899%	168,060	-17.609%
2024-06-25	94.09	94.0900	92.270000	93.20	-0.946%	290,608	-19.174%
2024-06-24	94.72	95.2850	93.650000	94.09	-0.328%	238,229	-19.938%
2024-06-21	94.14	95.2050	93.510000	94.40	+0.415%	392,540	-20.201%
2024-06-20	92.53	95.2700	92.530000	94.01	+0.729%	211,663	-19.870%
2024-06-18	94.90	94.9000	93.160000	93.33	-1.332%	258,260	-19.286%
2024-06-17	92.71	95.1600	92.495000	94.59	+1.852%	169,219	-20.362%
2024-06-14	92.00	93.4700	92.000000	92.87	-0.118%	195,172	-18.887%
2024-06-13	94.18	94.1800	91.480000	92.98	-1.899%	176,208	-18.983%
2024-06-12	95.57	95.7300	94.333300	94.78	+0.562%	143,812	-20.521%
2024-06-11	93.34	94.5500	92.500000	94.25	+0.705%	162,811	-20.074%
2024-06-10	96.30	96.3000	92.775000	93.59	-3.585%	237,008	-19.511%
2024-06-07	96.07	97.3700	95.605000	97.07	+0.528%	167,433	-22.396%
2024-06-06	95.19	96.6300	94.892700	96.56	+1.653%	224,190	-21.986%
2024-06-05	94.88	95.2500	93.400000	94.99	+0.253%	188,508	-20.697%
2024-06-04	95.52	95.7500	94.520000	94.75	-1.240%	129,144	-20.496%
2024-06-03	95.66	97.3500	95.350000	95.94	+1.288%	174,777	-21.482%
2024-05-31	94.21	95.0000	93.990000	94.72	+0.787%	225,632	-20.471%
2024-05-30	95.74	96.2603	93.730000	93.98	-1.592%	250,798	-19.845%
2024-05-29	96.58	97.2150	95.450000	95.50	-2.202%	196,712	-21.120%
2024-05-28	99.58	99.8100	97.540000	97.65	-2.525%	225,620	-22.857%
2024-05-24	103.51	103.9300	100.160000	100.18	-3.030%	234,591	-24.805%
2024-05-23	103.53	103.8400	102.010000	103.31	+0.252%	156,262	-27.084%
2024-05-22	103.28	103.6367	102.670000	103.05	-0.598%	109,665	-26.900%
2024-05-21	104.35	104.3500	102.160000	103.67	-0.842%	146,524	-27.337%
2024-05-20	104.13	105.0100	103.071000	104.55	+0.326%	304,442	-27.948%
2024-05-17	106.01	106.0100	104.170000	104.21	-0.969%	165,731	-27.713%
2024-05-16	104.60	105.4100	104.110000	105.23	+0.602%	127,499	-28.414%
2024-05-15	103.05	105.5200	102.600000	104.60	+1.810%	281,048	-27.983%
2024-05-14	105.64	105.6400	102.620000	102.74	-1.647%	167,310	-26.679%
2024-05-13	105.57	106.6900	104.290000	104.46	-0.656%	195,907	-27.886%
2024-05-10	105.10	105.4750	104.260000	105.15	+0.497%	151,769	-28.359%
2024-05-09	104.05	104.6500	103.100000	104.63	+0.461%	166,731	-28.003%
2024-05-08	105.34	105.3800	103.610000	104.15	-1.252%	198,239	-27.672%
2024-05-07	103.39	105.6250	103.087700	105.47	+2.677%	283,704	-28.577%
2024-05-06	103.11	103.9600	102.500000	102.72	-0.156%	188,975	-26.665%
2024-05-03	104.53	105.6020	102.670000	102.88	-0.281%	299,738	-26.779%
2024-05-02	105.00	105.3350	101.570000	103.17	-1.083%	363,557	-26.985%
2024-05-01	104.50	105.9900	99.060000	104.30	+1.331%	467,016	-27.776%
2024-04-30	104.04	105.1300	102.710000	102.93	-1.238%	504,801	-26.814%
2024-04-29	104.88	105.9000	103.520000	104.22	+0.048%	357,767	-27.720%
2024-04-26	106.72	107.1000	103.080000	104.17	-4.370%	411,155	-27.686%
2024-04-25	109.27	109.3800	107.322000	108.93	-0.539%	229,003	-30.845%
2024-04-24	108.40	109.6400	107.820000	109.52	+0.801%	218,492	-31.218%
2024-04-23	109.23	109.8000	108.320000	108.65	-0.330%	199,164	-30.667%
2024-04-22	108.33	109.6500	108.330000	109.01	+0.609%	225,145	-30.896%
2024-04-19	106.89	108.5100	106.330000	108.35	+1.451%	221,366	-30.475%
2024-04-18	105.75	107.6400	105.390000	106.80	+0.993%	209,520	-29.466%
2024-04-17	105.51	106.1700	104.860000	105.75	+0.858%	187,295	-28.766%
2024-04-16	104.91	105.5100	104.270000	104.85	-0.361%	192,796	-28.155%
2024-04-15	106.58	106.7900	104.920000	105.23	-0.651%	202,007	-28.414%
2024-04-12	105.94	106.7744	105.530000	105.92	-0.442%	179,887	-28.880%
2024-04-11	105.16	106.8200	105.160000	106.39	+1.459%	170,200	-29.194%
2024-04-10	106.59	106.7600	104.240000	104.86	-3.301%	251,818	-28.161%
2024-04-09	107.87	108.8650	107.770000	108.44	+0.575%	237,457	-30.533%
2024-04-08	106.24	108.1200	106.054100	107.82	+1.909%	241,090	-30.134%
2024-04-05	105.47	106.2800	104.680000	105.80	+0.180%	275,034	-28.800%
2024-04-04	108.63	109.0600	105.475000	105.61	-1.694%	242,440	-28.672%
2024-04-03	106.11	107.8500	105.857500	107.43	+0.355%	228,903	-29.880%
2024-04-02	106.50	108.1600	106.200000	107.05	-0.428%	400,898	-29.631%
2024-04-01	109.42	109.4200	107.225000	107.51	-1.916%	343,001	-29.932%
2024-03-28	108.59	110.7200	108.560000	109.61	+0.958%	453,267	-31.275%
2024-03-27	106.64	108.6500	106.250000	108.57	+2.783%	315,522	-30.616%
2024-03-26	106.70	106.7000	104.170000	105.63	-0.057%	372,193	-28.685%
2024-03-25	104.54	106.0300	104.000000	105.69	+0.590%	444,613	-28.726%
2024-03-22	103.68	105.8800	103.295000	105.07	+2.079%	357,412	-28.305%
2024-03-21	101.85	103.8500	101.494000	102.93	+1.649%	232,728	-26.814%
2024-03-20	99.67	101.7350	99.305000	101.26	+1.697%	210,910	-25.607%
2024-03-19	98.80	99.9000	98.310000	99.57	+0.657%	242,654	-24.345%
2024-03-18	98.15	99.5500	97.750000	98.92	+0.518%	391,398	-23.848%
2024-03-15	97.72	99.7600	97.720000	98.41	+0.132%	1,940,644	-23.453%
2024-03-14	98.15	98.3900	96.590000	98.28	+0.214%	422,376	-23.352%
2024-03-13	99.69	100.7500	97.940000	98.07	-2.155%	414,333	-23.188%
2024-03-12	100.27	100.3767	98.970000	100.23	-0.605%	267,970	-24.843%
2024-03-11	101.04	101.8800	99.810000	100.84	-0.158%	311,303	-25.298%
2024-03-08	100.99	102.2700	100.880000	101.00	+0.608%	369,219	-25.416%
2024-03-07	101.63	102.5300	100.050000	100.39	-0.967%	385,625	-24.963%
2024-03-06	99.38	103.8700	98.884500	101.37	+6.047%	688,649	-25.688%
2024-03-05	98.53	99.0700	95.150000	95.59	-3.249%	329,249	-21.195%
2024-03-04	102.75	102.8000	98.615000	98.80	-3.694%	468,411	-23.755%
2024-03-01	101.42	103.4900	101.140000	102.59	+0.786%	320,845	-26.572%
2024-02-29	100.66	102.2000	100.530000	101.79	+1.496%	558,654	-25.995%
2024-02-28	96.96	100.4650	96.960000	100.29	+3.031%	467,725	-24.888%
2024-02-27	98.40	98.5600	97.170000	97.34	-0.896%	310,010	-22.611%
2024-02-26	98.10	98.7500	97.390000	98.22	-0.264%	278,423	-23.305%
2024-02-23	97.59	99.3200	97.590000	98.48	+0.943%	336,085	-23.507%
2024-02-22	96.35	98.4000	95.580000	97.56	+1.382%	350,119	-22.786%
2024-02-21	97.49	97.4900	95.600000	96.23	-1.181%	365,224	-21.719%
2024-02-20	95.74	97.5100	95.520100	97.38	+1.006%	355,745	-22.643%
2024-02-16	94.98	97.6700	93.855000	96.41	+1.784%	609,526	-21.865%
2024-02-15	93.04	94.9400	92.260000	94.72	+2.444%	474,877	-20.471%
2024-02-14	92.70	93.4150	91.315000	92.46	+0.184%	416,776	-18.527%
2024-02-13	94.12	94.2600	91.850000	92.29	-3.169%	384,590	-18.377%
2024-02-12	96.26	97.7500	94.770000	95.31	-1.100%	541,137	-20.963%
2024-02-09	96.20	96.5400	93.210000	96.37	+0.021%	616,283	-21.833%
2024-02-08	103.39	103.6600	90.800000	96.35	-14.780%	1,427,645	-21.816%
2024-02-07	113.39	114.2900	112.440000	113.06	-0.291%	264,135	-33.372%
2024-02-06	112.06	113.8800	112.060000	113.39	+0.926%	182,324	-33.566%
2024-02-05	113.33	113.3300	111.915000	112.35	-1.265%	175,498	-32.951%
2024-02-02	112.92	114.8200	112.320000	113.79	-0.237%	174,358	-33.799%
2024-02-01	114.75	114.7500	112.500000	114.06	-0.549%	268,999	-33.956%
2024-01-31	115.00	116.4500	114.060000	114.69	-0.270%	281,433	-34.319%
2024-01-30	113.94	115.1100	113.340000	115.00	+0.113%	393,404	-34.496%
2024-01-29	114.50	115.0600	113.270000	114.87	+0.218%	293,996	-34.422%
2024-01-26	113.37	115.3300	113.370000	114.62	+1.722%	305,002	-34.278%
2024-01-25	117.22	117.2200	111.950000	112.68	-4.045%	237,429	-33.147%
2024-01-24	115.90	117.4800	114.990000	117.43	+2.264%	186,426	-35.851%
2024-01-23	115.77	117.0800	114.150000	114.83	-0.009%	266,095	-34.399%
2024-01-22	115.50	116.4650	114.460000	114.84	+0.052%	200,602	-34.404%
2024-01-19	116.64	116.6400	114.200000	114.78	-1.137%	200,615	-34.370%
2024-01-18	116.26	116.5900	114.800000	116.10	-0.964%	160,082	-35.116%
2024-01-17	115.56	117.4960	115.560000	117.23	+0.653%	136,779	-35.742%
2024-01-16	115.87	117.0400	115.460000	116.47	-0.274%	122,661	-35.322%
2024-01-12	117.39	118.5000	115.990000	116.79	+0.017%	114,724	-35.500%
2024-01-11	116.09	117.2200	114.620000	116.77	+0.189%	145,741	-35.489%
2024-01-10	117.14	117.3200	116.065000	116.55	-0.673%	107,146	-35.367%
2024-01-09	116.31	117.3700	115.720000	117.34	-0.230%	142,227	-35.802%
2024-01-08	115.15	117.8400	115.095000	117.61	+2.127%	196,182	-35.949%
2024-01-05	115.73	116.8200	114.810000	115.16	-1.142%	163,899	-34.587%
2024-01-04	115.40	116.4900	114.810000	116.49	+1.269%	188,282	-35.334%
2024-01-03	119.02	119.0200	114.960000	115.03	-3.141%	201,324	-34.513%
2024-01-02	116.37	118.9500	116.370000	118.76	+1.314%	218,975	-36.570%
2023-12-29	116.30	118.1800	116.300000	117.22	+0.991%	226,514	-35.736%
2023-12-28	115.34	116.7600	115.200000	116.07	+0.190%	187,601	-35.100%
2023-12-27	117.54	117.7300	115.760000	115.85	-1.438%	229,112	-34.976%
2023-12-26	117.31	117.8000	116.770000	117.54	+0.350%	164,289	-35.911%
2023-12-22	117.00	117.8700	116.265000	117.13	+0.748%	178,482	-35.687%
2023-12-21	115.80	116.3700	115.140000	116.26	+0.580%	232,228	-35.206%
2023-12-20	117.61	119.2600	115.405000	115.59	-2.042%	254,116	-34.830%
2023-12-19	116.83	118.8300	116.830000	118.00	+1.497%	287,529	-36.161%
2023-12-18	116.00	117.4200	114.530000	116.26	+1.334%	244,507	-35.206%
2023-12-15	117.55	118.0800	114.300000	114.73	-2.324%	796,696	-34.341%
2023-12-14	119.14	119.4050	115.855000	117.46	-0.407%	272,081	-35.868%
2023-12-13	115.16	118.0000	114.570000	117.94	+1.707%	274,025	-36.129%
2023-12-12	117.05	117.0500	115.110000	115.96	-0.651%	240,996	-35.038%
2023-12-11	117.35	118.2991	116.640000	116.72	-0.452%	218,736	-35.461%
2023-12-08	117.27	118.0300	116.487600	117.25	+0.214%	329,204	-35.753%
2023-12-07	116.57	117.4400	115.440000	117.00	+0.154%	173,396	-35.615%
2023-12-06	115.91	116.9900	115.020000	116.82	+0.898%	166,292	-35.516%
2023-12-05	117.37	117.3700	115.350000	115.78	-1.397%	163,057	-34.937%
2023-12-04	115.46	118.1350	115.460000	117.42	+1.662%	195,311	-35.846%
2023-12-01	113.09	115.7000	113.090000	115.50	+1.538%	151,591	-34.779%
2023-11-30	112.27	114.0600	111.665000	113.75	+1.372%	259,027	-33.776%
2023-11-29	113.15	113.9200	111.820000	112.21	-0.497%	150,408	-32.867%
2023-11-28	113.32	113.9300	112.557500	112.77	-0.739%	142,371	-33.200%
2023-11-27	113.13	114.9800	113.030000	113.61	-0.149%	142,875	-33.694%
2023-11-24	113.19	114.3900	112.842100	113.78	+0.256%	79,014	-33.793%
2023-11-22	113.97	114.3400	112.750000	113.49	+0.247%	133,565	-33.624%
2023-11-21	112.47	113.5900	111.810000	113.21	+0.159%	117,148	-33.460%
2023-11-20	111.73	114.1700	111.120000	113.03	+0.740%	184,277	-33.354%
2023-11-17	111.01	112.5200	109.665500	112.20	+1.520%	236,216	-32.861%
2023-11-16	112.34	112.5450	109.825000	110.52	-1.242%	183,086	-31.840%
2023-11-15	111.78	113.2700	111.495000	111.91	+0.359%	244,534	-32.687%
2023-11-14	109.42	111.7300	109.320000	111.51	+3.422%	250,889	-32.446%
2023-11-13	108.64	109.4200	107.810000	107.82	-0.718%	199,498	-30.134%
2023-11-10	107.55	109.1200	106.380000	108.60	+1.259%	176,181	-30.635%
2023-11-09	107.73	108.1200	106.540000	107.25	+0.318%	166,400	-29.762%
2023-11-08	107.37	107.5138	106.480000	106.91	-0.261%	113,555	-29.539%
2023-11-07	106.97	107.6850	106.360000	107.19	+0.234%	128,786	-29.723%
2023-11-06	106.22	108.5800	105.170100	106.94	-1.483%	203,065	-29.559%
2023-11-03	109.65	109.6500	106.730000	108.55	+0.930%	298,597	-30.603%
2023-11-02	105.81	108.0100	105.770000	107.55	+3.433%	288,097	-29.958%
2023-11-01	105.53	106.6250	101.730000	103.98	-1.757%	473,497	-27.553%
2023-10-31	103.78	111.3800	103.300000	105.84	+9.690%	637,863	-28.827%
2023-10-30	96.30	98.7200	95.930000	96.49	+0.952%	528,610	-21.930%
2023-10-27	97.56	98.4850	95.320000	95.58	-2.638%	189,884	-21.186%
2023-10-26	95.67	99.2300	95.670000	98.17	+3.022%	237,060	-23.266%
2023-10-25	96.44	96.9800	95.020000	95.29	-2.056%	298,725	-20.947%
2023-10-24	98.23	98.9972	96.155000	97.29	-0.521%	196,587	-22.572%
2023-10-23	97.96	99.2700	97.720000	97.80	-0.499%	138,111	-22.975%
2023-10-20	100.37	100.3700	98.085000	98.29	-1.808%	254,180	-23.359%
2023-10-19	99.56	101.8990	99.115000	100.10	+0.030%	314,716	-24.745%
2023-10-18	100.88	101.1700	100.020000	100.07	-1.564%	164,518	-24.723%
2023-10-17	101.42	103.1100	101.420000	101.66	+0.079%	211,057	-25.900%
2023-10-16	99.60	101.7800	99.350000	101.58	+2.751%	219,861	-25.842%
2023-10-13	98.15	98.8800	97.262600	98.86	+1.053%	160,123	-23.801%
2023-10-12	98.04	98.8400	97.352000	97.83	-0.377%	216,712	-22.999%
2023-10-11	98.96	99.2850	97.700000	98.20	-0.244%	113,669	-23.289%
2023-10-10	98.60	99.4900	97.560000	98.44	-0.101%	158,474	-23.476%
2023-10-09	97.00	99.1500	96.626800	98.54	+1.025%	149,714	-23.554%
2023-10-06	95.56	97.7600	95.560000	97.54	+1.520%	206,904	-22.770%
2023-10-05	97.72	98.0100	96.060000	96.08	-1.678%	278,863	-21.597%
2023-10-04	96.11	97.9300	95.810000	97.72	+1.898%	180,974	-22.912%
2023-10-03	96.64	96.9600	95.345000	95.90	-1.032%	177,606	-21.449%
2023-10-02	97.05	97.5550	96.110000	96.90	-0.717%	160,987	-22.260%
2023-09-29	98.16	98.6500	97.058200	97.60	-0.143%	355,628	-22.818%
2023-09-28	96.63	97.9800	96.500000	97.74	+1.055%	228,782	-22.928%
2023-09-27	93.86	96.7400	93.860000	96.72	+3.300%	176,119	-22.115%
2023-09-26	94.48	94.9225	93.560000	93.63	-1.192%	156,796	-19.545%
2023-09-25	94.69	95.4900	94.160000	94.76	-0.473%	253,403	-20.504%
2023-09-22	96.03	96.5792	95.000000	95.21	-0.512%	209,600	-20.880%
2023-09-21	95.03	96.3700	94.740000	95.70	+0.052%	225,263	-21.285%
2023-09-20	96.46	97.0100	95.550000	95.65	-0.177%	177,364	-21.244%
2023-09-19	96.30	96.8650	95.715000	95.82	-0.900%	170,883	-21.384%
2023-09-18	98.00	98.8200	96.640000	96.69	-1.498%	188,761	-22.091%
2023-09-15	98.05	98.8000	97.490000	98.16	+0.122%	487,984	-23.258%
2023-09-14	96.80	98.0800	96.220000	98.04	+1.807%	249,052	-23.164%
2023-09-13	96.34	96.9850	96.070000	96.30	-0.414%	309,720	-21.776%
2023-09-12	97.24	97.6300	94.920000	96.70	-0.790%	287,171	-22.099%
2023-09-11	97.68	97.8700	96.610000	97.47	+0.443%	308,292	-22.715%
2023-09-08	98.20	99.0200	96.900000	97.04	-1.000%	233,609	-22.372%
2023-09-07	99.10	99.4741	97.140000	98.02	-1.646%	444,967	-23.148%
2023-09-06	100.63	101.4450	99.200000	99.66	-1.072%	223,362	-24.413%
2023-09-05	100.98	101.4600	99.240000	100.74	-1.206%	217,234	-25.223%
2023-09-01	101.82	102.8700	101.730000	101.97	+0.632%	204,505	-26.125%
2023-08-31	101.28	102.9650	101.180000	101.33	-0.039%	275,826	-25.659%
2023-08-30	100.20	101.6500	99.555000	101.37	+1.685%	215,420	-25.688%
2023-08-29	100.90	101.1739	99.140000	99.69	-1.686%	238,093	-24.436%
2023-08-28	101.05	102.1900	101.050000	101.40	+0.476%	164,652	-25.710%
2023-08-25	100.35	101.5700	99.870000	100.92	+0.930%	178,929	-25.357%
2023-08-24	98.10	100.3400	97.720000	99.99	+1.307%	206,170	-24.662%
2023-08-23	100.32	100.3200	97.846200	98.70	-1.201%	185,857	-23.678%
2023-08-22	100.02	100.4900	98.700000	99.90	-0.120%	256,113	-24.595%
2023-08-21	99.71	101.2600	99.640000	100.02	-0.010%	250,620	-24.685%
2023-08-18	101.04	102.2152	100.000000	100.03	-1.205%	249,692	-24.693%
2023-08-17	102.37	102.7000	101.230000	101.25	-1.479%	600,923	-25.600%
2023-08-16	101.40	103.2800	101.250000	102.77	+1.261%	284,195	-26.700%
2023-08-15	100.55	102.1800	100.550000	101.49	-0.500%	344,265	-25.776%
2023-08-14	99.49	102.0900	98.875000	102.00	+2.071%	326,917	-26.147%
2023-08-11	98.80	101.6700	98.697500	99.93	+0.990%	542,129	-24.617%
2023-08-10	98.26	99.8800	97.330000	98.95	+0.815%	500,878	-23.871%
2023-08-09	95.96	98.6100	94.610000	98.15	+2.304%	581,530	-23.250%
2023-08-08	97.40	97.4000	94.910000	95.94	-1.499%	357,569	-21.482%
2023-08-07	94.43	97.4900	94.420000	97.40	+3.452%	399,662	-22.659%
2023-08-04	96.04	96.3650	93.990000	94.15	-1.290%	618,262	-19.989%
2023-08-03	95.97	97.9500	94.710000	95.38	-1.017%	487,775	-21.021%
2023-08-02	95.67	97.5200	93.880000	96.36	-1.452%	560,867	-21.824%
2023-08-01	100.00	104.7400	96.660000	97.78	-16.889%	1,005,779	-22.960%
2023-07-31	118.56	119.4650	117.350000	117.65	-1.126%	209,499	-35.971%
2023-07-28	121.04	121.9700	118.650000	118.99	-1.122%	163,369	-36.692%
2023-07-27	122.23	122.9800	120.280000	120.34	-1.409%	181,629	-37.402%
2023-07-26	120.25	123.2100	119.880000	122.06	+0.156%	190,047	-38.284%
2023-07-25	120.39	121.8700	119.490800	121.87	+0.719%	160,244	-38.188%
2023-07-24	118.92	121.4000	118.790000	121.00	+1.655%	99,423	-37.744%

document.getElementById("zjkVR7").onerror = function(){this.style.display='none';}; .dark-mode .jW5vqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jW5vqQ{ color: #333333; background-color: white; border: 2px solid #333333; }NSPInsperity Incstock NYSE

NSP
Insperity Inc
stock NYSE