Insperity, Inc. Common Stock (NSP)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	88.86	89.39	87.86	89.28	274,268	89.28
4/01/2025	89.12	90.45	88.36	89.92	247,770	89.92
3/31/2025	87.91	90.63	87.53	89.23	380,489	89.23
3/28/2025	88.97	89.80	87.49	88.08	350,680	88.08
3/27/2025	89.21	90.61	89.17	89.42	332,589	89.42
3/26/2025	88.31	89.60	87.31	89.01	375,327	89.01
3/25/2025	88.71	89.61	87.38	88.01	307,796	88.01
3/24/2025	86.96	89.21	86.69	89.01	460,790	89.01
3/21/2025	86.70	86.92	84.08	86.60	2,436,800	86.60
3/20/2025	89.89	90.38	86.82	87.41	506,295	87.41
3/19/2025	90.60	91.12	89.14	90.85	406,133	90.85
3/18/2025	88.23	90.40	86.54	90.35	325,069	90.35
3/17/2025	87.24	88.98	86.18	88.28	712,941	88.28
3/14/2025	87.46	89.15	87.00	89.02	382,750	89.02
3/13/2025	87.29	88.79	85.00	87.31	319,961	87.31
3/12/2025	89.32	89.32	86.00	87.68	600,433	87.08
3/11/2025	93.81	93.81	89.43	89.61	596,227	89.00
3/10/2025	90.31	95.98	89.81	94.21	860,980	93.57
3/07/2025	86.47	90.97	86.24	90.36	586,189	89.74
3/06/2025	85.52	86.88	84.91	86.55	303,436	85.96
3/05/2025	85.33	86.75	83.68	86.06	431,258	85.47
3/04/2025	85.32	86.65	84.50	85.71	417,558	85.12
3/03/2025	87.75	87.95	84.29	85.97	516,534	85.38
2/28/2025	87.82	88.61	86.35	87.97	447,215	87.37
2/27/2025	87.07	89.04	85.99	87.94	384,411	87.34
2/26/2025	87.47	88.39	86.61	87.22	362,075	86.62
2/25/2025	86.00	88.27	86.00	87.74	557,176	87.14
2/24/2025	84.86	86.27	83.68	85.53	335,460	84.94
2/21/2025	87.06	87.06	83.46	84.85	305,793	84.27
2/20/2025	86.46	87.05	85.52	86.63	368,291	86.04
2/19/2025	85.83	87.47	85.48	86.88	325,342	86.29
2/18/2025	87.57	88.02	85.84	86.85	426,473	86.26
2/14/2025	87.67	88.19	86.04	87.69	566,069	87.09
2/13/2025	86.69	86.88	82.57	86.27	697,565	85.68
2/12/2025	84.74	85.90	83.75	85.08	650,521	84.50
2/11/2025	81.14	85.58	80.93	85.49	885,925	84.91
2/10/2025	73.26	82.52	72.16	80.88	1,010,993	80.33
2/07/2025	70.83	71.10	68.79	69.60	672,627	69.12
2/06/2025	74.83	74.83	70.62	71.43	542,309	70.94
2/05/2025	76.18	76.18	74.13	74.27	384,444	73.76
2/04/2025	74.14	75.95	74.13	75.55	309,429	75.03
2/03/2025	73.75	75.11	72.75	74.23	383,397	73.72
1/31/2025	74.92	76.19	74.37	75.01	490,652	74.50
1/30/2025	78.86	78.86	74.18	74.91	389,636	74.40
1/29/2025	80.25	80.36	78.44	78.58	375,096	78.04
1/28/2025	80.14	81.06	79.38	80.01	283,391	79.46
1/27/2025	79.12	80.78	78.16	80.27	355,465	79.72
1/24/2025	78.87	79.11	77.78	78.34	267,845	77.80
1/23/2025	78.90	79.82	78.16	79.21	362,385	78.67
1/22/2025	80.12	80.43	78.88	79.10	275,984	78.56
1/21/2025	77.50	80.89	77.50	80.49	391,903	79.94
1/17/2025	79.93	80.31	76.60	76.83	420,131	76.30
1/16/2025	77.63	79.63	76.85	78.76	409,053	78.22
1/15/2025	78.05	78.44	76.94	77.21	268,722	76.68
1/14/2025	77.35	77.82	75.54	76.63	270,564	76.11
1/13/2025	75.33	77.46	74.88	77.11	404,594	76.58
1/10/2025	74.41	75.59	73.60	75.33	381,383	74.81
1/08/2025	75.98	76.23	74.82	75.77	296,856	75.25
1/07/2025	77.29	78.34	76.11	76.51	243,154	75.99
1/06/2025	78.33	79.38	76.68	76.94	434,865	76.41
1/03/2025	75.52	78.74	75.05	78.48	379,340	77.94