NYSE - Nasdaq Real Time Price USD

Insperity, Inc. (NSP)

107.95 -1.57 (-1.43%)
As of 11:18 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 109.27 109.38 107.32 107.95 107.95 44,710
Apr 24, 2024 108.40 109.64 107.82 109.52 109.52 219,500
Apr 23, 2024 109.23 109.80 108.32 108.65 108.65 200,100
Apr 22, 2024 108.33 109.65 108.33 109.01 109.01 232,200
Apr 19, 2024 106.89 108.51 106.33 108.35 108.35 229,600
Apr 18, 2024 105.75 107.64 105.39 106.80 106.80 249,200
Apr 17, 2024 105.51 106.17 104.86 105.75 105.75 193,500
Apr 16, 2024 104.91 105.51 104.27 104.85 104.85 229,100
Apr 15, 2024 106.58 106.79 104.92 105.23 105.23 204,500
Apr 12, 2024 105.94 106.77 105.53 105.92 105.92 179,900
Apr 11, 2024 105.16 106.82 105.16 106.39 106.39 170,200
Apr 10, 2024 106.59 106.76 104.24 104.86 104.86 251,800
Apr 9, 2024 107.87 108.87 107.77 108.44 108.44 237,500
Apr 8, 2024 106.24 108.12 106.05 107.82 107.82 241,100
Apr 5, 2024 105.47 106.28 104.68 105.80 105.80 275,000
Apr 4, 2024 108.63 109.06 105.48 105.61 105.61 242,400
Apr 3, 2024 106.11 107.85 105.86 107.43 107.43 228,800
Apr 2, 2024 106.50 108.16 106.20 107.05 107.05 400,900
Apr 1, 2024 109.42 109.42 107.23 107.51 107.51 343,000
Mar 28, 2024 108.59 110.72 108.56 109.61 109.61 453,300
Mar 27, 2024 106.64 108.65 106.25 108.57 108.57 315,500
Mar 26, 2024 106.70 106.70 104.17 105.63 105.63 372,200
Mar 25, 2024 104.54 106.03 104.00 105.69 105.69 444,600
Mar 22, 2024 103.68 105.88 103.30 105.07 105.07 357,400
Mar 21, 2024 101.85 103.85 101.49 102.93 102.93 232,700
Mar 20, 2024 99.67 101.74 99.31 101.26 101.26 210,900
Mar 19, 2024 98.80 99.90 98.31 99.57 99.57 242,700
Mar 18, 2024 98.15 99.55 97.75 98.92 98.92 391,400
Mar 15, 2024 97.72 99.76 97.72 98.41 98.41 1,940,600
Mar 14, 2024 98.15 98.39 96.59 98.28 98.28 422,400
Mar 13, 2024 99.69 100.75 97.94 98.07 98.07 414,300
Mar 12, 2024 100.27 100.38 98.97 100.23 100.23 268,000
Mar 11, 2024 101.04 101.88 99.81 100.84 100.84 311,300
Mar 8, 2024 100.99 102.27 100.88 101.00 101.00 369,200
Mar 7, 2024 101.63 102.53 100.05 100.39 100.39 385,600
Mar 6, 2024 0.57 Dividend
Mar 6, 2024 99.38 103.87 98.88 101.37 101.37 688,600
Mar 5, 2024 98.53 99.07 95.15 95.59 95.02 329,200
Mar 4, 2024 102.75 102.80 98.62 98.80 98.21 468,400
Mar 1, 2024 101.42 103.49 101.14 102.59 101.98 320,800
Feb 29, 2024 100.66 102.20 100.53 101.79 101.18 558,700
Feb 28, 2024 96.96 100.47 96.96 100.29 99.69 467,700
Feb 27, 2024 98.40 98.56 97.17 97.34 96.76 310,000
Feb 26, 2024 98.10 98.75 97.39 98.22 97.63 278,400
Feb 23, 2024 97.59 99.32 97.59 98.48 97.89 336,100
Feb 22, 2024 96.35 98.40 95.58 97.56 96.98 350,100
Feb 21, 2024 97.49 97.49 95.60 96.23 95.66 365,200
Feb 20, 2024 95.74 97.51 95.52 97.38 96.80 355,700
Feb 16, 2024 94.98 97.67 93.86 96.41 95.84 609,500
Feb 15, 2024 93.04 94.94 92.26 94.72 94.16 474,900
Feb 14, 2024 92.70 93.42 91.32 92.46 91.91 416,800
Feb 13, 2024 94.12 94.26 91.85 92.29 91.74 384,600
Feb 12, 2024 96.26 97.75 94.77 95.31 94.74 541,100
Feb 9, 2024 96.20 96.54 93.21 96.37 95.80 616,200
Feb 8, 2024 103.39 103.66 90.80 96.35 95.78 1,427,600
Feb 7, 2024 113.39 114.29 112.44 113.06 112.39 264,100
Feb 6, 2024 112.06 113.88 112.06 113.39 112.71 182,300
Feb 5, 2024 113.33 113.33 111.92 112.35 111.68 175,500
Feb 2, 2024 112.92 114.82 112.32 113.79 113.11 174,400
Feb 1, 2024 114.75 114.75 112.50 114.06 113.38 269,000
Jan 31, 2024 115.00 116.45 114.06 114.69 114.01 281,400
Jan 30, 2024 113.94 115.11 113.34 115.00 114.31 393,400
Jan 29, 2024 114.50 115.06 113.27 114.87 114.19 294,000
Jan 26, 2024 113.37 115.33 113.37 114.62 113.94 305,000
Jan 25, 2024 117.22 117.22 111.95 112.68 112.01 237,400
Jan 24, 2024 115.90 117.48 114.99 117.43 116.73 186,400
Jan 23, 2024 115.77 117.08 114.15 114.83 114.15 266,100
Jan 22, 2024 115.50 116.47 114.46 114.84 114.16 200,500
Jan 19, 2024 116.64 116.64 114.20 114.78 114.10 200,600
Jan 18, 2024 116.26 116.59 114.80 116.10 115.41 160,100
Jan 17, 2024 115.56 117.50 115.56 117.23 116.53 136,800
Jan 16, 2024 115.87 117.04 115.46 116.47 115.78 122,700
Jan 12, 2024 117.39 118.50 115.99 116.79 116.09 114,700
Jan 11, 2024 116.09 117.22 114.62 116.77 116.07 145,700
Jan 10, 2024 117.14 117.32 116.07 116.55 115.86 107,100
Jan 9, 2024 116.31 117.37 115.72 117.34 116.64 142,200
Jan 8, 2024 115.15 117.84 115.10 117.61 116.91 196,200
Jan 5, 2024 115.73 116.82 114.81 115.16 114.47 163,900
Jan 4, 2024 115.40 116.49 114.81 116.49 115.80 188,300
Jan 3, 2024 119.02 119.02 114.96 115.03 114.34 201,300
Jan 2, 2024 116.37 118.95 116.37 118.76 118.05 219,000
Dec 29, 2023 116.30 118.18 116.30 117.22 116.52 226,500
Dec 28, 2023 115.34 116.76 115.20 116.07 115.38 187,600
Dec 27, 2023 117.54 117.73 115.76 115.85 115.16 229,000
Dec 26, 2023 117.31 117.80 116.77 117.54 116.84 164,300
Dec 22, 2023 117.00 117.87 116.27 117.13 116.43 178,500
Dec 21, 2023 115.80 116.37 115.14 116.26 115.57 232,200
Dec 20, 2023 117.61 119.26 115.41 115.59 114.90 254,100
Dec 19, 2023 116.83 118.83 116.83 118.00 117.30 287,500
Dec 18, 2023 116.00 117.42 114.53 116.26 115.57 244,500
Dec 15, 2023 117.55 118.08 114.30 114.73 114.05 796,700
Dec 14, 2023 119.14 119.41 115.86 117.46 116.76 272,100
Dec 13, 2023 115.16 118.00 114.57 117.94 117.24 274,000
Dec 12, 2023 117.05 117.05 115.11 115.96 115.27 241,000
Dec 11, 2023 117.35 118.30 116.64 116.72 116.02 218,700
Dec 8, 2023 117.27 118.03 116.49 117.25 116.55 329,200
Dec 7, 2023 116.57 117.44 115.44 117.00 116.30 173,400
Dec 6, 2023 115.91 116.99 115.02 116.82 116.12 166,300
Dec 5, 2023 117.37 117.37 115.35 115.78 115.09 163,100
Dec 4, 2023 115.46 118.14 115.46 117.42 116.72 195,300
Dec 1, 2023 0.57 Dividend
Dec 1, 2023 113.09 115.70 113.09 115.50 114.81 151,600
Nov 30, 2023 112.27 114.06 111.67 113.75 112.51 259,000
Nov 29, 2023 113.15 113.92 111.82 112.21 110.98 150,400
Nov 28, 2023 113.32 113.93 112.56 112.77 111.54 142,400
Nov 27, 2023 113.13 114.98 113.03 113.61 112.37 142,900
Nov 24, 2023 113.19 114.39 112.84 113.78 112.53 79,000
Nov 22, 2023 113.97 114.34 112.75 113.49 112.25 133,600
Nov 21, 2023 112.47 113.59 111.81 113.21 111.97 117,100
Nov 20, 2023 111.73 114.17 111.12 113.03 111.79 184,200
Nov 17, 2023 111.01 112.52 109.67 112.20 110.97 236,200
Nov 16, 2023 112.34 112.55 109.83 110.52 109.31 183,100
Nov 15, 2023 111.78 113.27 111.50 111.91 110.69 244,500
Nov 14, 2023 109.42 111.73 109.32 111.51 110.29 250,900
Nov 13, 2023 108.64 109.42 107.81 107.82 106.64 199,500
Nov 10, 2023 107.55 109.12 106.38 108.60 107.41 176,200
Nov 9, 2023 107.73 108.12 106.54 107.25 106.08 166,400
Nov 8, 2023 107.37 107.51 106.48 106.91 105.74 113,600
Nov 7, 2023 106.97 107.69 106.36 107.19 106.02 128,800
Nov 6, 2023 106.22 108.58 105.17 106.94 105.77 203,100
Nov 3, 2023 109.65 109.65 106.73 108.55 107.36 298,600
Nov 2, 2023 105.81 108.01 105.77 107.55 106.37 288,100
Nov 1, 2023 105.53 106.63 101.73 103.98 102.84 473,500
Oct 31, 2023 103.78 111.38 103.30 105.84 104.68 637,800
Oct 30, 2023 96.30 98.72 95.93 96.49 95.43 528,600
Oct 27, 2023 97.56 98.49 95.32 95.58 94.53 189,900
Oct 26, 2023 95.67 99.23 95.67 98.17 97.10 237,100
Oct 25, 2023 96.44 96.98 95.02 95.29 94.25 298,700
Oct 24, 2023 98.23 99.00 96.16 97.29 96.23 196,600
Oct 23, 2023 97.96 99.27 97.72 97.80 96.73 138,100
Oct 20, 2023 100.37 100.37 98.09 98.29 97.21 254,200
Oct 19, 2023 99.56 101.90 99.12 100.10 99.00 314,700
Oct 18, 2023 100.88 101.17 100.02 100.07 98.97 164,500
Oct 17, 2023 101.42 103.11 101.42 101.66 100.55 211,100
Oct 16, 2023 99.60 101.78 99.35 101.58 100.47 219,900
Oct 13, 2023 98.15 98.88 97.26 98.86 97.78 160,100
Oct 12, 2023 98.04 98.84 97.35 97.83 96.76 216,700
Oct 11, 2023 98.96 99.29 97.70 98.20 97.13 113,700
Oct 10, 2023 98.60 99.49 97.56 98.44 97.36 158,500
Oct 9, 2023 97.00 99.15 96.63 98.54 97.46 149,700
Oct 6, 2023 95.56 97.76 95.56 97.54 96.47 206,900
Oct 5, 2023 97.72 98.01 96.06 96.08 95.03 278,900
Oct 4, 2023 96.11 97.93 95.81 97.72 96.65 181,000
Oct 3, 2023 96.64 96.96 95.35 95.90 94.85 177,600
Oct 2, 2023 97.05 97.56 96.11 96.90 95.84 161,000
Sep 29, 2023 98.16 98.65 97.06 97.60 96.53 355,600
Sep 28, 2023 96.63 97.98 96.50 97.74 96.67 228,800
Sep 27, 2023 93.86 96.74 93.86 96.72 95.66 176,100
Sep 26, 2023 94.48 94.92 93.56 93.63 92.61 156,800
Sep 25, 2023 94.69 95.49 94.16 94.76 93.72 253,400
Sep 22, 2023 96.03 96.58 95.00 95.21 94.17 209,600
Sep 21, 2023 95.03 96.37 94.74 95.70 94.65 225,300
Sep 20, 2023 96.46 97.01 95.55 95.65 94.60 177,400
Sep 19, 2023 96.30 96.87 95.72 95.82 94.77 170,900
Sep 18, 2023 98.00 98.82 96.64 96.69 95.63 188,800
Sep 15, 2023 98.05 98.80 97.49 98.16 97.09 487,800
Sep 14, 2023 96.80 98.08 96.22 98.04 96.97 249,100
Sep 13, 2023 96.34 96.99 96.07 96.30 95.25 309,700
Sep 12, 2023 97.24 97.63 94.92 96.70 95.64 287,200
Sep 11, 2023 97.68 97.87 96.61 97.47 96.40 308,300
Sep 8, 2023 98.20 99.02 96.90 97.04 95.98 233,600
Sep 7, 2023 0.57 Dividend
Sep 7, 2023 99.10 99.47 97.14 98.02 96.95 445,000
Sep 6, 2023 100.63 101.45 99.20 99.66 98.01 223,300
Sep 5, 2023 100.98 101.46 99.24 100.74 99.07 217,200
Sep 1, 2023 101.82 102.87 101.73 101.97 100.28 204,500
Aug 31, 2023 101.28 102.97 101.18 101.33 99.65 275,800
Aug 30, 2023 100.20 101.65 99.56 101.37 99.69 215,400
Aug 29, 2023 100.90 101.17 99.14 99.69 98.04 238,100
Aug 28, 2023 101.05 102.19 101.05 101.40 99.72 164,700
Aug 25, 2023 100.35 101.57 99.87 100.92 99.24 178,900
Aug 24, 2023 98.10 100.34 97.72 99.99 98.33 206,200
Aug 23, 2023 100.32 100.32 97.85 98.70 97.06 185,800
Aug 22, 2023 100.02 100.49 98.70 99.90 98.24 256,100
Aug 21, 2023 99.71 101.26 99.64 100.02 98.36 250,600
Aug 18, 2023 101.04 102.22 100.00 100.03 98.37 249,700
Aug 17, 2023 102.37 102.70 101.23 101.25 99.57 600,900
Aug 16, 2023 101.40 103.28 101.25 102.77 101.06 284,200
Aug 15, 2023 100.55 102.18 100.55 101.49 99.81 344,300
Aug 14, 2023 99.49 102.09 98.88 102.00 100.31 326,900
Aug 11, 2023 98.80 101.67 98.70 99.93 98.27 542,100
Aug 10, 2023 98.26 99.88 97.33 98.95 97.31 500,800
Aug 9, 2023 95.96 98.61 94.61 98.15 96.52 581,500
Aug 8, 2023 97.40 97.40 94.91 95.94 94.35 357,600
Aug 7, 2023 94.43 97.49 94.42 97.40 95.78 399,700
Aug 4, 2023 96.04 96.37 93.99 94.15 92.59 618,300
Aug 3, 2023 95.97 97.95 94.71 95.38 93.80 487,800
Aug 2, 2023 95.67 97.52 93.88 96.36 94.76 560,900
Aug 1, 2023 100.00 104.74 96.66 97.78 96.16 1,005,300
Jul 31, 2023 118.56 119.47 117.35 117.65 115.70 209,400
Jul 28, 2023 121.04 121.97 118.65 118.99 117.01 163,400
Jul 27, 2023 122.23 122.98 120.28 120.34 118.34 181,600
Jul 26, 2023 120.25 123.21 119.88 122.06 120.03 190,000
Jul 25, 2023 120.39 121.87 119.49 121.87 119.85 160,200
Jul 24, 2023 118.92 121.40 118.79 121.00 118.99 99,400
Jul 21, 2023 120.84 121.43 118.99 119.03 117.05 165,800
Jul 20, 2023 120.80 121.39 118.98 120.06 118.07 166,200
Jul 19, 2023 119.88 120.65 118.38 120.32 118.32 164,900
Jul 18, 2023 117.00 119.96 116.67 119.66 117.67 190,200
Jul 17, 2023 115.54 118.72 115.54 117.58 115.63 152,800
Jul 14, 2023 113.54 115.65 113.03 115.54 113.62 143,500
Jul 13, 2023 113.23 115.81 112.64 114.03 112.14 190,700
Jul 12, 2023 117.49 117.49 112.92 113.23 111.35 302,200
Jul 11, 2023 114.90 115.60 114.47 115.17 113.26 236,900
Jul 10, 2023 113.58 116.46 113.58 114.90 112.99 161,500
Jul 7, 2023 115.35 116.25 114.17 114.27 112.37 212,700
Jul 6, 2023 116.30 116.45 114.81 116.06 114.13 124,400
Jul 5, 2023 118.42 118.42 116.33 116.70 114.76 113,500
Jul 3, 2023 118.01 119.83 117.98 119.60 117.61 73,100
Jun 30, 2023 118.00 119.60 118.00 118.96 116.99 187,600
Jun 29, 2023 114.91 117.69 114.91 117.35 115.40 147,000
Jun 28, 2023 117.28 117.79 114.73 115.13 113.22 206,800
Jun 27, 2023 117.34 118.54 116.82 117.17 115.22 175,300
Jun 26, 2023 115.79 117.77 115.79 117.26 115.31 173,900
Jun 23, 2023 120.44 121.36 115.79 116.38 114.45 413,600
Jun 22, 2023 120.42 122.70 119.84 121.91 119.89 279,900
Jun 21, 2023 118.60 121.29 118.30 120.33 118.33 200,500
Jun 20, 2023 119.26 120.02 118.37 119.24 117.26 200,400
Jun 16, 2023 120.61 120.78 119.08 119.77 117.78 450,000
Jun 15, 2023 116.74 119.39 116.24 119.12 117.14 275,700
Jun 14, 2023 125.50 126.05 116.15 116.94 115.00 518,900
Jun 13, 2023 126.57 127.86 125.11 126.71 124.61 344,500
Jun 12, 2023 127.24 128.71 126.56 126.82 124.71 290,100
Jun 9, 2023 125.32 128.91 125.32 127.03 124.92 374,200
Jun 8, 2023 123.82 125.80 123.28 125.65 123.56 207,700
Jun 7, 2023 0.57 Dividend
Jun 7, 2023 120.63 124.85 120.63 123.93 121.87 218,900
Jun 6, 2023 118.21 121.25 118.06 120.57 118.01 256,500
Jun 5, 2023 117.49 118.59 116.54 118.16 115.65 160,300
Jun 2, 2023 114.24 118.63 114.12 118.30 115.79 233,900
Jun 1, 2023 110.32 113.32 109.97 112.98 110.58 289,200
May 31, 2023 110.20 111.39 108.57 110.72 108.37 426,000
May 30, 2023 109.45 111.01 108.87 110.39 108.04 206,700
May 26, 2023 110.17 111.99 110.17 110.45 108.10 119,700
May 25, 2023 111.49 111.69 109.89 110.47 108.12 201,200
May 24, 2023 113.25 113.25 111.62 111.66 109.29 234,000
May 23, 2023 113.03 114.72 112.67 112.88 110.48 341,900
May 22, 2023 111.37 113.44 110.36 113.41 111.00 448,700
May 19, 2023 111.92 111.92 110.62 111.20 108.84 224,900
May 18, 2023 109.80 111.22 109.07 110.85 108.49 166,500
May 17, 2023 109.28 110.17 108.69 109.98 107.64 243,500
May 16, 2023 109.96 110.36 108.61 108.62 106.31 273,700
May 15, 2023 111.37 112.02 111.03 111.07 108.71 156,200
May 12, 2023 111.89 113.19 110.76 111.50 109.13 185,900
May 11, 2023 112.73 113.34 110.94 111.42 109.05 239,000
May 10, 2023 116.16 116.36 113.36 113.84 111.42 201,100
May 9, 2023 115.40 115.81 114.27 114.75 112.31 141,800
May 8, 2023 117.67 118.41 115.39 115.50 113.05 132,300
May 5, 2023 118.34 119.76 117.64 117.79 115.29 277,300
May 4, 2023 120.58 122.09 117.11 117.43 114.93 308,500
May 3, 2023 121.49 123.46 120.70 121.51 118.93 341,900
May 2, 2023 121.91 122.41 118.43 120.49 117.93 236,600
May 1, 2023 122.15 125.03 121.60 122.90 120.29 228,900
Apr 28, 2023 121.31 123.30 121.31 122.46 119.86 379,900
Apr 27, 2023 120.16 122.73 119.12 122.00 119.41 455,200
Apr 26, 2023 118.00 120.57 116.39 119.77 117.22 521,500
Apr 25, 2023 121.60 122.39 119.62 120.10 117.55 463,700

Related Tickers

TNET TriNet Group, Inc.
125.68
-1.50%
 
KFY Korn Ferry
61.57
-1.73%
 
KFRC Kforce Inc.
63.04
-1.63%
 
HRT HireRight Holdings Corporation
14.29
+0.14%
 
KELYA Kelly Services, Inc.
23.59
-2.64%
 
BBSI Barrett Business Services, Inc.
122.92
-0.71%
 
HSII Heidrick & Struggles International, Inc.
30.35
-1.68%
 
RHI Robert Half Inc.
70.79
-0.99%
 
MAN ManpowerGroup Inc.
76.10
-1.30%
 
ZIP ZipRecruiter, Inc.
10.51
-1.04%