Skip to main content

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 -0.84(-1.32%)
Jun 05, 2025 64.22 64.22 63.10 63.62 401,538 -0.16(-0.25%)
Jun 04, 2025 63.75 64.34 63.42 63.78 513,075 +0.01(+0.02%)
Jun 03, 2025 64.00 64.49 63.08 63.77 499,783 -0.23(-0.36%)
Jun 02, 2025 64.52 64.53 63.18 64.00 551,818 -0.72(-1.11%)
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%)
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.