Insperity, Inc. Common Stock (NSP)

Historical Prices For Insperity, Inc. Common Stock (NSP)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	62.17	62.53	61.27	61.36	266,133	61.36
7/02/2025	62.19	62.28	60.96	61.68	518,566	61.68
7/01/2025	59.84	63.30	59.46	62.06	561,240	62.06
6/30/2025	59.49	60.23	58.89	60.12	599,638	60.12
6/27/2025	59.23	60.33	58.84	59.26	636,990	59.26
6/26/2025	58.89	59.34	58.33	58.81	422,916	58.81
6/25/2025	59.88	59.92	57.87	58.55	671,974	58.55
6/24/2025	60.24	60.44	59.54	60.05	425,976	60.05
6/23/2025	59.65	60.34	58.97	60.01	460,384	60.01
6/20/2025	60.46	60.94	59.09	59.57	859,567	59.57
6/18/2025	60.62	61.70	60.14	60.20	299,445	60.20
6/17/2025	60.04	61.88	60.04	60.68	466,375	60.68
6/16/2025	61.12	61.43	59.76	60.38	571,402	60.38
6/13/2025	60.16	61.54	59.78	60.53	483,690	60.53
6/12/2025	60.63	61.57	59.63	61.37	396,768	61.37
6/11/2025	62.73	63.09	60.60	61.30	473,336	61.30
6/10/2025	63.15	64.12	62.29	62.57	318,613	62.57
6/09/2025	63.31	63.75	62.30	62.81	447,168	62.81
6/06/2025	63.96	64.00	62.06	62.78	428,246	62.78
6/05/2025	64.22	64.22	63.10	63.62	401,538	63.02
6/04/2025	63.75	64.34	63.42	63.78	513,075	63.18
6/03/2025	64.00	64.49	63.08	63.77	499,783	63.17
6/02/2025	64.52	64.53	63.18	64.00	551,818	63.40
5/30/2025	65.13	65.58	64.01	64.72	512,562	64.11
5/29/2025	64.13	65.47	63.99	65.21	355,159	64.59
5/28/2025	65.34	65.74	64.00	64.22	506,639	63.61
5/27/2025	65.85	65.88	64.25	65.17	515,534	64.56
5/23/2025	66.02	66.51	64.83	65.07	644,241	64.46
5/22/2025	66.59	67.81	65.75	66.79	604,574	66.16
5/21/2025	70.10	70.31	66.98	67.03	687,548	66.40
5/20/2025	71.50	71.95	70.71	70.97	438,657	70.30
5/19/2025	70.92	72.23	70.49	71.40	541,788	70.73
5/16/2025	71.19	71.81	70.67	71.75	422,392	71.07
5/15/2025	69.49	71.18	69.29	70.97	638,034	70.30
5/14/2025	69.05	70.19	67.81	69.86	559,510	69.20
5/13/2025	68.63	69.45	67.57	69.32	702,586	68.67
5/12/2025	67.33	69.15	67.23	69.00	600,049	68.35
5/09/2025	66.21	67.23	65.83	65.92	380,078	65.30
5/08/2025	64.98	67.36	64.31	66.35	757,464	65.72
5/07/2025	65.52	66.30	64.69	65.24	508,346	64.62
5/06/2025	63.88	65.64	63.76	65.34	698,545	64.72
5/05/2025	66.05	66.99	64.64	64.80	634,157	64.19
5/02/2025	66.74	67.87	66.05	66.88	369,952	66.25
5/01/2025	64.79	66.83	63.00	66.02	774,467	65.40
4/30/2025	67.59	67.65	63.00	65.01	1,199,754	64.40
4/29/2025	65.45	70.80	61.54	67.23	1,921,473	66.60
4/28/2025	79.70	80.08	77.11	78.62	556,951	77.88
4/25/2025	78.80	79.21	77.64	79.00	362,352	78.25
4/24/2025	78.30	78.91	77.43	78.21	341,619	77.47
4/23/2025	79.80	80.45	78.45	78.96	316,178	78.22
4/22/2025	77.84	78.80	76.86	78.61	309,742	77.87
4/21/2025	78.39	78.39	75.89	76.82	275,500	76.10
4/17/2025	82.79	82.79	78.61	78.93	564,027	78.19
4/16/2025	83.10	83.94	82.16	82.91	296,676	82.13
4/15/2025	84.18	84.84	82.89	83.29	296,189	82.50
4/14/2025	85.52	86.02	84.28	85.12	295,600	84.32
4/11/2025	82.55	85.18	81.71	85.13	418,179	84.33
4/10/2025	82.09	83.61	80.79	82.91	368,795	82.13
4/09/2025	77.81	85.50	77.81	83.99	467,779	83.20
4/08/2025	82.80	82.80	77.98	78.45	544,645	77.71
4/07/2025	82.16	84.55	79.76	81.20	455,406	80.43