Insperity, Inc. Common Stock (NSP)

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

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	48.99	50.09	48.64	49.34	567,907	49.34
10/02/2025	49.28	49.82	48.38	48.99	373,837	48.99
10/01/2025	48.75	49.52	47.99	49.35	475,099	49.35
9/30/2025	48.70	49.24	48.17	49.20	616,627	49.20
9/29/2025	49.74	49.74	48.59	49.01	486,158	49.01
9/26/2025	49.50	49.83	48.99	49.44	550,064	49.44
9/25/2025	51.00	51.45	49.25	49.31	542,593	49.31
9/24/2025	50.60	51.64	50.28	50.87	476,826	50.87
9/23/2025	51.80	52.35	50.31	50.54	456,984	50.54
9/22/2025	50.09	51.40	49.55	51.36	457,875	51.36
9/19/2025	51.63	51.66	50.27	50.38	1,440,457	50.38
9/18/2025	51.63	52.46	51.10	51.49	403,326	51.49
9/17/2025	52.00	54.56	51.25	51.33	599,010	51.33
9/16/2025	52.07	52.55	51.38	51.76	473,173	51.76
9/15/2025	53.25	53.25	51.72	52.01	762,606	52.01
9/12/2025	54.01	54.11	52.91	52.93	331,970	52.93
9/11/2025	51.68	54.25	51.44	54.12	688,876	54.12
9/10/2025	52.85	53.41	50.75	51.15	668,483	51.15
9/09/2025	53.92	53.92	52.98	53.47	516,533	53.47
9/08/2025	54.00	54.00	51.63	53.20	662,013	53.20
9/05/2025	55.53	57.22	53.35	54.00	750,995	54.00
9/04/2025	54.67	55.85	54.16	55.62	383,402	55.62
9/03/2025	54.30	55.42	54.12	55.27	416,635	54.67
9/02/2025	55.00	55.26	54.16	54.43	523,367	53.84
8/29/2025	54.65	55.79	54.34	55.22	344,492	54.62
8/28/2025	55.38	55.66	53.72	54.39	428,605	53.80
8/27/2025	53.62	55.33	53.47	55.05	395,829	54.45
8/26/2025	55.28	56.11	53.61	53.62	379,986	53.04
8/25/2025	55.55	56.05	54.68	55.46	394,358	54.86
8/22/2025	54.15	55.99	53.92	55.60	759,867	55.00
8/21/2025	53.82	54.43	52.56	53.80	397,128	53.22
8/20/2025	55.12	55.74	54.16	54.19	514,149	53.60
8/19/2025	52.89	55.38	52.89	55.06	998,017	54.46
8/18/2025	51.33	53.62	51.05	52.90	567,872	52.33
8/15/2025	52.61	52.86	50.00	51.12	425,147	50.57
8/14/2025	52.25	52.82	51.49	52.28	615,677	51.71
8/13/2025	49.83	52.72	49.82	52.61	932,248	52.04
8/12/2025	50.16	51.20	49.37	50.12	595,434	49.58
8/11/2025	53.24	53.53	49.74	49.85	668,004	49.31
8/08/2025	52.63	53.95	51.70	53.47	790,016	52.89
8/07/2025	53.86	54.28	51.54	52.24	945,245	51.67
8/06/2025	50.70	51.01	49.41	50.50	891,876	49.95
8/05/2025	48.47	50.66	47.33	50.66	1,827,040	50.11
8/04/2025	45.51	48.43	44.14	48.27	1,704,121	47.75
8/01/2025	55.85	57.41	45.07	45.07	2,277,556	44.58
7/31/2025	59.82	60.50	58.88	59.58	766,428	58.93
7/30/2025	61.15	61.38	60.15	60.19	600,016	59.54
7/29/2025	61.31	61.45	60.50	61.13	452,095	60.47
7/28/2025	60.59	61.65	59.63	61.42	398,886	60.75
7/25/2025	59.81	60.78	59.15	60.37	448,920	59.71
7/24/2025	59.24	60.29	59.10	59.44	394,116	58.79
7/23/2025	60.00	60.00	59.00	59.68	362,173	59.03
7/22/2025	57.55	59.80	57.33	59.44	304,531	58.79
7/21/2025	56.81	57.30	56.35	57.26	422,442	56.64
7/18/2025	57.60	57.99	56.41	56.64	283,056	56.03
7/17/2025	56.68	57.97	56.68	57.63	461,240	57.00
7/16/2025	57.77	58.21	56.41	56.87	282,163	56.25
7/15/2025	58.78	59.01	57.59	57.60	438,976	56.97
7/14/2025	58.13	58.59	57.59	58.40	373,174	57.77
7/11/2025	59.79	60.13	58.28	58.45	265,278	57.82
7/10/2025	60.45	61.54	60.20	60.49	326,846	59.83
7/09/2025	61.34	61.74	59.90	60.55	270,891	59.89
7/08/2025	60.24	62.34	60.05	61.41	410,465	60.74
7/07/2025	61.17	62.00	60.07	60.25	474,899	59.60