Insperity, Inc. Common Stock (NY:NSP)

60.12 +0.86 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 59.49 60.23 58.89 60.12 599,638 +0.86(+1.45%)
Jun 27, 2025 59.23 60.33 58.84 59.26 636,990 +0.45(+0.77%)
Jun 26, 2025 58.89 59.34 58.33 58.81 422,916 +0.26(+0.44%)
Jun 25, 2025 59.88 59.92 57.87 58.55 671,974 -1.50(-2.50%)
Jun 24, 2025 60.24 60.44 59.54 60.05 425,976 +0.04(+0.07%)
Jun 23, 2025 59.65 60.34 58.97 60.01 460,384 +0.44(+0.74%)
Jun 20, 2025 60.46 60.94 59.09 59.57 859,567 -0.63(-1.05%)
Jun 18, 2025 60.62 61.70 60.14 60.20 299,445 -0.48(-0.79%)
Jun 17, 2025 60.04 61.88 60.04 60.68 466,375 +0.30(+0.50%)
Jun 16, 2025 61.12 61.43 59.76 60.38 571,402 -0.15(-0.25%)
Jun 13, 2025 60.16 61.54 59.78 60.53 483,690 -0.84(-1.37%)
Jun 12, 2025 60.63 61.57 59.63 61.37 396,768 +0.07(+0.11%)
Jun 11, 2025 62.73 63.09 60.60 61.30 473,336 -1.27(-2.03%)
Jun 10, 2025 63.15 64.12 62.29 62.57 318,613 -0.24(-0.38%)
Jun 09, 2025 63.31 63.75 62.30 62.81 447,168 +0.03(+0.05%)
Jun 06, 2025 63.96 64.00 62.06 62.78 428,246 -0.24(-0.38%)
Jun 05, 2025 63.61 63.61 62.50 63.02 405,360 -0.16(-0.25%)
Jun 04, 2025 63.15 63.73 62.82 63.18 517,959 +0.01(+0.02%)
Jun 03, 2025 63.40 63.88 62.49 63.17 504,541 -0.23(-0.36%)
Jun 02, 2025 63.91 63.92 62.58 63.40 557,071 -0.71(-1.11%)
May 30, 2025 64.52 64.96 63.41 64.11 517,442 -0.49(-0.75%)
May 29, 2025 63.53 64.85 63.39 64.59 358,540 +0.98(+1.54%)
May 28, 2025 64.72 65.12 63.40 63.61 511,462 -0.94(-1.46%)
May 27, 2025 65.23 65.26 63.64 64.56 520,442 +0.10(+0.15%)
May 23, 2025 65.40 65.88 64.22 64.46 650,374 -1.70(-2.58%)
May 22, 2025 65.96 67.18 65.13 66.16 610,330 -0.24(-0.36%)
May 21, 2025 69.44 69.65 66.35 66.40 694,094 -3.90(-5.55%)
May 20, 2025 70.83 71.28 70.04 70.30 442,833 -0.43(-0.60%)
May 19, 2025 70.25 71.55 69.83 70.73 546,946 -0.35(-0.49%)
May 16, 2025 70.52 71.13 70.01 71.07 426,413 +0.77(+1.10%)
May 15, 2025 68.83 70.51 68.64 70.30 644,108 +1.10(+1.59%)
May 14, 2025 68.40 69.53 67.17 69.20 564,837 +0.53(+0.78%)
May 13, 2025 67.98 68.80 66.93 68.67 709,275 +0.32(+0.46%)
May 12, 2025 66.69 68.50 66.60 68.35 605,761 +3.05(+4.67%)
May 09, 2025 65.59 66.60 65.20 65.30 383,696 -0.43(-0.65%)
May 08, 2025 64.37 66.72 63.70 65.72 764,675 +1.10(+1.70%)
May 07, 2025 64.90 65.67 64.08 64.62 513,185 -0.10(-0.15%)
May 06, 2025 63.28 65.03 63.15 64.72 705,195 +0.53(+0.83%)
May 05, 2025 65.43 66.36 64.03 64.19 640,194 -2.06(-3.11%)
May 02, 2025 66.11 67.23 65.43 66.25 373,474 +0.85(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.