U.S. markets closed

Insperity, Inc. (NSP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.07+1.82 (+2.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202190.5292.0990.2592.0792.07199,800
Jun 10, 202191.2691.2689.1690.2590.25288,900
Jun 09, 202192.4692.7490.7191.1691.16184,700
Jun 09, 20210.45 Dividend
Jun 08, 202191.0092.8390.3292.7292.27278,700
Jun 07, 202190.3590.8689.7690.7090.26186,000
Jun 04, 202189.3490.7288.8490.5590.11154,100
Jun 03, 202188.0089.6987.2889.0588.62298,100
Jun 02, 202191.5791.5787.4888.7888.35236,500
Jun 01, 202193.0493.2991.4391.6691.22182,600
May 28, 202194.3494.3491.7192.1991.74121,500
May 27, 202193.3094.0492.8093.4593.00246,000
May 26, 202191.4392.6690.8992.5992.14261,100
May 25, 202191.4191.8890.6990.7190.27320,000
May 24, 202188.8891.9188.0691.5391.09400,400
May 21, 202189.5490.9588.4688.6888.25234,500
May 20, 202187.6289.1587.2889.0388.60191,300
May 19, 202187.0087.5785.9087.5087.08185,100
May 18, 202189.0489.3987.9988.3687.93355,300
May 17, 202188.0689.0087.7588.8888.45158,100
May 14, 202187.7089.3687.0489.3588.92202,300
May 13, 202183.3587.6383.3587.0486.62248,800
May 12, 202185.0085.5982.8282.9482.54336,600
May 11, 202186.5887.1384.8585.3484.93233,500
May 10, 202189.0089.3187.3288.0087.57210,000
May 07, 202187.0088.8887.0088.8488.41102,100
May 06, 202187.1187.1486.0387.1286.70163,700
May 05, 202188.1388.1385.5486.9286.50235,700
May 04, 202189.0190.0585.3087.8787.44422,400
May 03, 202188.4790.4388.3788.6688.23338,100
Apr 30, 202188.9289.1087.5187.5487.12278,200
Apr 29, 202188.4289.7387.9789.5089.07221,700
Apr 28, 202188.2588.9187.3587.7187.28144,700
Apr 27, 202189.1089.8787.5888.1287.69547,500
Apr 26, 202188.2190.0788.1788.9888.55283,700
Apr 23, 202186.9288.4886.3087.7187.28199,800
Apr 22, 202187.1688.1486.0486.8186.39306,900
Apr 21, 202185.8087.1184.8786.9686.54215,000
Apr 20, 202186.3987.1585.7085.7485.32220,400
Apr 19, 202187.1487.2685.9586.7586.33116,100
Apr 16, 202188.2088.3786.6187.3986.97130,200
Apr 15, 202187.0987.3885.5987.3386.91122,700
Apr 14, 202185.0387.0285.0386.1785.75160,700
Apr 13, 202186.2686.7184.9085.0384.62272,600
Apr 12, 202186.2787.4186.0786.8086.38126,200
Apr 09, 202185.7186.6485.0486.4686.04129,700
Apr 08, 202184.6485.8884.1885.7585.33130,500
Apr 07, 202185.8185.8184.0084.5184.10144,100
Apr 06, 202184.6686.3284.2785.9285.50141,700
Apr 05, 202186.6187.0084.5385.1484.73102,200
Apr 01, 202184.0985.7184.0985.6585.23162,600
Mar 31, 202183.3384.7882.8783.7483.33309,700
Mar 30, 202182.2183.8382.1783.2682.86268,200
Mar 29, 202183.1885.0381.7881.9681.56358,500
Mar 26, 202183.0583.8581.7883.3982.99233,200
Mar 25, 202181.6582.6778.8881.9981.59292,600
Mar 24, 202183.0684.8281.9882.0881.68221,100
Mar 23, 202183.0083.8081.7382.2281.82262,400
Mar 22, 202187.0287.0283.0283.6683.25339,000
Mar 19, 202188.3689.4086.8786.9086.481,265,900
Mar 18, 202189.0192.5488.1388.2087.77345,300
Mar 17, 202188.7489.9588.3989.3288.89253,200
Mar 16, 202190.0790.0787.1988.4087.97290,800
Mar 15, 202194.8994.8989.8890.3489.90362,300
Mar 12, 202194.4895.6493.4995.2094.74268,200
Mar 11, 202194.2494.4992.6494.4493.98165,600
Mar 10, 202192.6594.6291.6393.1392.68239,600
Mar 10, 20210.4 Dividend
Mar 09, 202193.5894.3692.2092.7291.87227,700
Mar 08, 202191.0093.7990.3792.4791.62197,300
Mar 05, 202188.0090.9487.3390.8490.01354,600
Mar 04, 202188.7389.6687.0387.7286.92358,100
Mar 03, 202189.9791.4489.2389.2388.41336,800
Mar 02, 202190.0190.4988.3289.7188.89272,100
Mar 01, 202190.0191.1488.6490.5989.76291,500
Feb 26, 202187.5090.6287.0688.7087.89329,700
Feb 25, 202186.6889.1186.4587.1686.36371,600
Feb 24, 202183.7587.5083.6087.1486.34219,000
Feb 23, 202180.7784.4680.5084.1583.38282,300
Feb 22, 202178.6081.5178.3581.4480.70269,800
Feb 19, 202178.0980.2578.0979.1778.45188,000
Feb 18, 202176.8378.8376.0977.9977.28142,900
Feb 17, 202177.4677.9275.2477.4076.69323,700
Feb 16, 202180.6881.8277.9678.0177.30331,100
Feb 12, 202187.6387.6380.1880.8980.15568,300
Feb 11, 202189.4791.7988.2189.3188.49423,400
Feb 10, 202188.2689.8187.2989.1988.37207,700
Feb 09, 202187.1387.4385.2187.4286.62116,300
Feb 08, 202183.8487.2383.6387.1886.38159,900
Feb 05, 202184.5184.6982.3683.2782.5196,300
Feb 04, 202180.4483.7280.4483.5382.77138,700
Feb 03, 202180.1680.6678.8080.5279.78155,300
Feb 02, 202181.3181.4979.6580.4279.68117,400
Feb 01, 202179.3480.2578.4479.9579.22222,700
Jan 29, 202180.8080.8078.3278.4977.77208,800
Jan 28, 202180.2382.3480.2380.8480.10126,700
Jan 27, 202180.4781.0278.1079.1178.39255,200
Jan 26, 202184.3484.4482.2682.4281.67159,800
Jan 25, 202183.8784.7182.6183.4482.68106,500
Jan 22, 202182.2184.5681.4984.3083.53163,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...