NYSE - Delayed Quote
USD
Insperity, Inc. (NSP)
48.68
+2.39
(+5.16%)
At close: October 30 at 4:00:03 PM EDT
49.01
+0.33
(+0.68%)
After hours: October 30 at 7:21:26 PM EDT
Trade NSP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
47.03
49.94
46.25
48.68
48.68
1,095,000
Oct 29, 2026
51.63
51.63
43.88
46.29
46.29
704,500
Oct 28, 2026
49.60
52.43
49.29
51.65
51.65
765,000
Oct 27, 2026
53.75
53.75
51.67
51.79
51.79
496,900
Oct 26, 2026
54.25
55.19
53.10
53.94
53.94
387,700
Oct 23, 2026
53.38
55.20
53.19
54.44
54.44
397,000
Oct 22, 2026
51.06
53.90
50.30
53.48
53.48
460,000
Oct 21, 2026
49.86
51.27
49.67
50.18
50.18
266,200
Oct 20, 2026
49.55
51.41
49.20
50.02
50.02
361,700
Oct 19, 2026
50.36
51.51
48.44
49.04
49.04
457,900
Oct 16, 2026
51.20
52.34
50.17
51.38
51.38
426,700
Oct 15, 2026
49.78
51.29
48.98
50.80
50.80
392,800
Oct 14, 2026
49.37
49.64
48.64
49.58
49.58
324,600
Oct 13, 2026
48.72
49.45
47.49
49.40
49.40
211,000
Oct 12, 2026
48.81
49.39
48.06
48.52
48.52
238,100
Oct 9, 2026
48.89
49.99
48.28
48.73
48.73
320,200
Oct 8, 2026
48.45
50.06
48.18
49.74
49.74
468,600
Oct 7, 2026
47.48
48.95
46.31
48.23
48.23
361,000
Oct 6, 2026
47.87
47.87
45.91
46.42
46.42
282,600
Oct 5, 2026
46.09
47.94
45.66
47.56
47.56
454,200
Oct 2, 2026
48.81
48.81
46.22
46.48
46.48
459,900
Oct 1, 2026
46.50
49.45
46.08
48.63
48.63
445,000
Sep 30, 2026
46.89
47.78
46.07
46.59
46.59
630,600
Sep 29, 2026
46.57
46.95
46.06
46.52
46.52
488,300
Sep 28, 2026
47.38
47.89
46.51
46.91
46.91
489,500
Sep 25, 2026
47.73
48.91
47.38
47.83
47.83
534,400
Sep 24, 2026
49.20
49.71
46.82
47.90
47.90
539,100
Sep 23, 2026
50.15
50.46
48.68
48.85
48.85
366,300
Sep 22, 2026
50.92
51.48
49.16
50.26
50.26
309,800
Sep 21, 2026
50.09
51.29
50.09
50.26
50.26
307,700
Sep 18, 2026
49.80
50.32
48.40
50.31
50.31
1,331,400
Sep 17, 2026
51.01
51.01
49.60
49.96
49.96
435,800
Sep 16, 2026
50.44
51.98
49.53
51.49
51.49
427,800
Sep 15, 2026
49.88
51.56
49.88
51.52
51.52
365,100
Sep 14, 2026
50.96
51.97
49.84
50.96
50.96
482,600
Sep 11, 2026
49.61
50.19
48.79
49.69
49.69
298,400
Sep 10, 2026
51.27
51.27
49.07
49.82
49.82
346,600
Sep 9, 2026
49.56
50.29
48.15
50.27
50.27
372,100
Sep 8, 2026
51.43
51.43
48.43
49.63
49.63
323,200
Sep 4, 2026
51.17
52.05
49.85
51.96
51.96
314,300
Sep 3, 2026
51.03
52.39
50.55
51.82
51.82
338,600
Sep 2, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
50.63
51.40
48.20
50.52
50.52
331,400
Sep 1, 2026
53.56
54.94
51.13
51.40
50.80
494,200
Aug 31, 2026
53.45
53.97
52.53
53.35
52.73
264,400
Aug 28, 2026
51.82
54.24
51.12
53.54
52.92
282,000
Aug 27, 2026
51.62
52.99
49.01
51.81
51.21
213,300
Aug 26, 2026
51.78
52.32
51.53
51.91
51.30
187,000
Aug 25, 2026
52.85
52.85
50.58
52.34
51.73
249,000
Aug 24, 2026
52.61
53.84
52.02
52.14
51.53
205,300
Aug 21, 2026
52.14
53.30
50.92
52.79
52.17
296,400
Aug 20, 2026
51.54
52.51
51.27
52.14
51.53
389,500
Aug 19, 2026
51.63
54.16
51.63
51.86
51.25
263,200
Aug 18, 2026
51.22
52.71
50.64
52.33
51.72
320,100
Aug 17, 2026
51.64
51.71
50.19
50.46
49.87
365,600
Aug 14, 2026
54.28
54.28
51.65
52.20
51.59
269,300
Aug 13, 2026
50.90
54.09
50.32
53.77
53.14
373,200
Aug 12, 2026
52.93
52.93
49.20
50.39
49.80
649,900
Aug 11, 2026
50.75
51.47
50.01
50.69
50.10
323,300
Aug 10, 2026
51.80
53.06
51.20
51.22
50.62
442,800
Aug 7, 2026
51.25
54.00
50.59
52.52
51.91
598,800
Aug 6, 2026
50.58
51.41
48.81
51.26
50.66
515,100
Aug 5, 2026
52.94
52.94
50.68
51.12
50.52
540,300
Aug 4, 2026
53.67
53.69
51.34
52.97
52.35
465,300
Aug 3, 2026
51.56
54.09
50.42
53.63
53.00
953,400
Jul 31, 2026
53.46
53.46
48.78
50.61
50.02
917,300
Jul 30, 2026
55.57
55.60
50.75
54.03
53.40
1,465,400
Jul 29, 2026
53.47
55.90
52.57
53.18
52.56
925,500
Jul 28, 2026
51.43
52.92
51.43
52.58
51.97
644,700
Jul 27, 2026
48.83
51.04
48.83
50.25
49.66
614,400
Jul 24, 2026
47.91
49.45
47.54
48.35
47.79
485,500
Jul 23, 2026
49.38
49.52
47.76
47.98
47.42
541,400
Jul 22, 2026
52.33
52.33
47.84
48.77
48.20
658,100
Jul 21, 2026
50.61
52.11
50.00
51.11
50.51
730,300
Jul 20, 2026
48.89
51.71
48.46
51.70
51.10
602,600
Jul 17, 2026
49.93
50.55
48.13
49.55
48.97
546,000
Jul 16, 2026
49.05
50.55
48.46
49.48
48.90
679,400
Jul 15, 2026
47.79
48.92
46.96
47.72
47.16
720,800
Jul 14, 2026
46.97
48.31
45.62
47.50
46.95
1,175,100
Jul 13, 2026
46.55
49.17
46.55
48.39
47.83
1,255,000
Jul 10, 2026
45.04
45.61
43.82
45.51
44.98
297,000
Jul 9, 2026
43.02
44.49
42.10
44.37
43.85
247,400
Jul 8, 2026
45.08
45.14
43.70
43.90
43.39
351,100
Jul 7, 2026
45.16
46.80
44.39
45.55
45.02
654,400
Jul 6, 2026
44.51
44.84
43.35
44.24
43.72
445,900
Jul 2, 2026
44.03
45.66
42.95
45.37
44.84
612,500
Jul 1, 2026
42.05
45.20
40.68
44.07
43.56
717,200
Jun 30, 2026
40.47
42.86
40.47
41.31
40.83
463,200
Jun 29, 2026
41.78
42.90
40.75
42.60
42.10
973,700
Jun 26, 2026
38.54
41.50
38.25
41.44
40.96
1,313,700
Jun 25, 2026
37.81
39.75
37.39
38.41
37.96
506,900
Jun 24, 2026
36.09
38.40
36.09
38.11
37.67
662,300
Jun 23, 2026
34.48
37.36
34.16
37.04
36.61
650,300
Jun 22, 2026
35.83
35.83
33.10
34.11
33.71
930,400
Jun 18, 2026
37.33
37.42
34.98
36.22
35.80
2,202,600
Jun 17, 2026
34.99
39.18
34.99
37.24
36.81
1,268,000
Jun 16, 2026
36.46
37.00
33.50
34.95
34.54
777,100
Jun 15, 2026
35.62
36.97
35.12
36.22
35.80
652,100
Jun 12, 2026
37.13
37.43
35.91
36.60
36.17
725,700
Jun 11, 2026
36.75
38.00
35.77
37.68
37.24
505,500
Jun 10, 2026
37.13
38.30
36.73
37.00
36.57
812,800
Jun 9, 2026
34.53
37.31
34.28
37.27
36.83
698,200
Jun 8, 2026
35.21
36.03
34.40
34.72
34.31
726,000
Jun 5, 2026
36.31
37.06
34.73
35.38
34.97
827,500
Jun 4, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
33.70
34.79
33.28
33.47
33.08
991,000
Jun 3, 2026
35.24
35.24
33.23
33.60
32.61
1,034,600
Jun 2, 2026
35.66
37.24
35.29
35.85
34.80
538,800
Jun 1, 2026
35.08
37.35
35.08
36.77
35.69
785,100
May 29, 2026
34.49
35.14
33.98
34.47
33.46
711,700
May 28, 2026
33.12
34.79
32.59
34.05
33.05
986,800
May 27, 2026
32.03
33.40
31.37
32.95
31.98
972,600
May 26, 2026
31.59
31.75
30.68
31.68
30.75
572,200
May 22, 2026
30.87
32.21
30.74
32.09
31.15
435,500
May 21, 2026
31.30
31.48
30.00
30.86
29.96
383,400
May 20, 2026
30.79
31.72
29.96
31.61
30.68
408,000
May 19, 2026
31.51
33.45
31.10
31.46
30.54
856,900
May 18, 2026
30.01
32.71
30.01
31.45
30.53
601,400
May 15, 2026
29.09
30.63
29.01
30.23
29.34
492,300
May 14, 2026
29.17
29.90
28.48
28.93
28.08
386,800
May 13, 2026
30.97
31.20
28.04
29.19
28.33
503,000
May 12, 2026
33.00
33.36
31.40
31.57
30.64
553,200
May 11, 2026
32.74
33.42
31.71
32.43
31.48
497,100
May 8, 2026
32.35
32.61
30.97
32.59
31.63
606,800
May 7, 2026
30.86
33.07
30.79
32.69
31.73
992,000
May 6, 2026
28.06
29.14
27.68
28.75
27.91
824,000
May 5, 2026
29.45
30.50
27.88
28.58
27.74
860,300
May 4, 2026
28.66
30.91
28.45
29.55
28.68
1,257,900
May 1, 2026
33.03
33.80
27.83
28.53
27.69
2,035,800
Apr 30, 2026
34.79
36.25
32.74
35.57
34.53
934,800
Apr 29, 2026
35.71
37.70
35.25
37.21
36.12
1,200,000
Apr 28, 2026
33.42
35.62
33.29
35.25
34.22
794,800
Apr 27, 2026
32.85
34.15
32.27
33.65
32.66
819,900
Apr 24, 2026
32.25
33.00
31.61
32.77
31.81
507,400
Apr 23, 2026
31.89
32.33
31.22
32.21
31.27
767,500
Apr 22, 2026
31.80
32.46
31.47
32.39
31.44
570,800
Apr 21, 2026
31.54
33.24
31.54
31.84
30.91
733,700
Apr 20, 2026
29.07
31.88
28.79
31.42
30.50
711,000
Apr 17, 2026
28.69
29.19
28.11
28.90
28.05
845,000
Apr 16, 2026
28.16
28.82
27.00
28.68
27.84
1,394,000
Apr 15, 2026
27.92
28.53
27.53
27.74
26.93
1,012,200
Apr 14, 2026
27.92
28.52
27.19
27.59
26.78
707,500
Apr 13, 2026
25.03
28.41
24.87
27.85
27.03
1,192,500
Apr 10, 2026
25.89
26.20
24.64
25.03
24.30
524,600
Apr 9, 2026
25.66
25.94
24.92
25.91
25.15
775,000
Apr 8, 2026
28.36
28.36
26.03
26.06
25.30
2,138,300
Apr 7, 2026
28.10
28.32
27.44
27.81
26.99
783,300
Apr 6, 2026
29.04
29.36
27.96
27.97
27.15
1,118,400
Apr 2, 2026
27.20
29.37
26.61
29.34
28.48
845,900
Apr 1, 2026
27.05
27.31
25.57
27.04
26.25
544,100
Mar 31, 2026
27.78
27.78
26.82
27.04
26.25
570,500
Mar 30, 2026
26.78
27.72
26.50
27.54
26.73
856,400
Mar 27, 2026
26.59
26.59
25.40
26.49
25.71
689,700
Mar 26, 2026
25.95
27.95
25.88
26.82
26.03
816,700
Mar 25, 2026
26.94
27.31
24.70
26.06
25.30
833,700
Mar 24, 2026
25.67
26.83
25.22
26.54
25.76
1,187,400
Mar 23, 2026
24.85
26.39
23.67
26.33
25.56
1,267,300
Mar 20, 2026
24.79
25.65
24.30
24.47
23.75
3,587,200
Mar 19, 2026
23.00
24.35
22.31
22.72
22.05
1,235,100
Mar 18, 2026
22.98
23.63
22.15
23.08
22.40
1,393,500
Mar 17, 2026
21.91
24.51
21.91
23.51
22.82
1,597,300
Mar 16, 2026
20.79
21.72
20.32
21.72
21.08
1,758,400
Mar 13, 2026
20.55
21.11
20.09
20.18
19.59
1,236,100
Mar 12, 2026
20.81
21.71
20.34
20.55
19.95
1,538,700
Mar 11, 2026
19.93
20.47
18.57
19.90
19.32
1,186,600
Mar 10, 2026
21.80
21.98
19.60
19.98
19.39
1,322,000
Mar 9, 2026
21.96
22.22
20.65
21.94
21.30
1,386,600
Mar 6, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
20.92
22.39
20.62
22.26
21.61
1,244,100
Mar 5, 2026
21.33
22.71
21.27
21.89
20.67
1,044,200
Mar 4, 2026
21.26
21.97
20.89
21.41
20.21
1,069,100
Mar 3, 2026
20.90
21.51
20.42
21.37
20.17
891,800
Mar 2, 2026
21.63
22.35
20.60
21.13
19.95
901,600
Feb 27, 2026
22.38
22.43
21.26
22.21
20.97
913,200
Feb 26, 2026
22.53
23.46
22.33
22.94
21.66
1,028,200
Feb 25, 2026
22.35
22.82
21.79
22.36
21.11
1,094,500
Feb 24, 2026
21.43
22.70
20.89
22.13
20.89
1,862,500
Feb 23, 2026
23.06
23.20
20.98
20.99
19.82
1,289,500
Feb 20, 2026
24.77
25.13
23.00
23.30
22.00
1,245,100
Feb 19, 2026
25.53
26.11
25.15
25.19
23.78
1,418,700
Feb 18, 2026
24.58
26.09
24.52
25.71
24.27
1,055,400
Feb 17, 2026
25.85
26.04
24.47
24.92
23.53
1,463,100
Feb 13, 2026
25.88
27.01
25.33
25.68
24.24
1,825,200
Feb 12, 2026
29.56
30.06
25.70
25.92
24.47
1,735,800
Feb 11, 2026
35.34
36.21
28.02
30.00
28.32
2,798,500
Feb 10, 2026
36.68
37.30
33.27
33.66
31.78
2,038,200
Feb 9, 2026
39.00
39.75
36.52
36.70
34.65
728,400
Feb 6, 2026
40.42
40.93
38.59
38.92
36.74
1,354,700
Feb 5, 2026
41.20
41.64
38.91
40.28
38.03
1,003,100
Feb 4, 2026
40.21
42.53
39.84
40.81
38.53
1,140,700
Feb 3, 2026
42.46
43.28
39.90
40.05
37.81
565,200
Feb 2, 2026
43.29
43.66
42.21
43.15
40.74
695,800
Jan 30, 2026
40.96
43.35
40.77
42.73
40.34
1,012,100
Jan 29, 2026
40.72
41.37
39.82
40.86
38.57
1,372,100
Jan 28, 2026
44.41
44.48
40.67
40.74
38.46
888,700
Jan 27, 2026
45.13
45.95
44.17
44.35
41.87
421,500
Jan 26, 2026
46.73
46.73
45.11
45.64
43.09
498,800
Jan 23, 2026
47.15
47.65
46.25
46.72
44.11
370,200
Jan 22, 2026
47.23
48.14
47.09
47.28
44.64
456,100
Jan 21, 2026
45.94
47.88
45.07
47.05
44.42
522,600
Jan 20, 2026
45.65
46.01
44.82
45.36
42.82
961,000
Jan 16, 2026
46.39
46.79
45.73
46.59
43.98
584,600
Jan 15, 2026
45.75
46.73
45.25
46.32
43.73
827,400
Jan 14, 2026
44.80
46.10
44.80
45.55
43.00
1,019,400
Jan 13, 2026
45.40
45.74
44.71
44.74
42.24
1,630,600
Jan 12, 2026
45.04
45.53
44.06
45.25
42.72
2,210,200
Jan 9, 2026
44.01
45.10
43.31
44.97
42.45
943,000
Jan 8, 2026
42.20
44.68
42.20
43.84
41.39
1,480,100
Jan 7, 2026
42.18
43.33
41.79
42.33
39.96
2,037,200
Jan 6, 2026
42.44
44.26
42.16
42.90
40.50
2,296,800
Jan 5, 2026
38.34
43.04
38.34
42.36
39.99
1,391,700
Jan 2, 2026
38.71
39.32
37.73
38.62
36.46
871,900
Dec 31, 2025
38.85
39.09
38.17
38.72
36.55
534,500
Dec 30, 2025
38.58
39.50
37.99
38.97
36.79
827,400
Dec 29, 2025
38.48
39.04
38.48
38.72
36.55
598,500
Dec 26, 2025
38.20
38.59
37.77
38.57
36.41
605,300
Dec 24, 2025
37.94
38.44
37.61
38.44
36.29
291,300
Dec 23, 2025
38.54
39.11
37.61
37.70
35.59
564,300
Dec 22, 2025
38.56
39.24
38.37
38.92
36.74
1,171,300
Dec 19, 2025
39.38
39.50
38.33
38.61
36.45
7,838,700
Dec 18, 2025
39.27
39.86
39.26
39.44
37.23
781,600
Dec 17, 2025
38.70
39.66
38.49
39.38
37.18
1,191,200
Dec 16, 2025
38.27
39.07
37.48
38.88
36.71
822,200
Dec 15, 2025
38.94
39.28
37.86
38.22
36.08
664,100
Dec 12, 2025
38.50
39.07
38.05
38.65
36.49
699,900
Dec 11, 2025
36.45
38.70
36.35
38.02
35.89
1,070,900
Dec 10, 2025
34.70
36.55
34.14
36.24
34.21
1,262,800
Dec 9, 2025
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
34.87
35.30
34.24
34.35
32.43
1,055,500
Dec 8, 2025
35.03
35.94
34.64
35.45
32.90
1,533,800
Dec 5, 2025
35.93
36.18
35.01
35.14
32.61
1,121,800
Dec 4, 2025
36.14
36.32
35.47
35.94
33.36
617,800
Dec 3, 2025
34.70
35.99
34.43
35.97
33.38
1,245,700
Dec 2, 2025
35.50
35.50
34.27
34.63
32.14
537,700
Dec 1, 2025
35.20
35.98
35.04
35.32
32.78
755,900
Nov 28, 2025
35.37
35.69
35.04
35.37
32.83
244,500
Nov 26, 2025
35.45
35.96
35.13
35.45
32.90
522,300
Nov 25, 2025
33.88
35.82
33.85
35.54
32.98
761,700
Nov 24, 2025
34.11
34.18
33.07
34.00
31.56
809,300
Nov 21, 2025
32.80
34.56
32.49
34.46
31.98
1,629,200
Nov 20, 2025
31.71
32.52
31.24
32.45
30.12
2,072,200
Nov 19, 2025
32.04
32.04
31.19
31.69
29.41
541,000
Nov 18, 2025
31.80
32.30
31.00
32.04
29.74
875,800
Nov 17, 2025
32.40
33.29
31.90
31.96
29.66
655,800
Nov 14, 2025
33.08
33.72
32.47
32.66
30.31
546,900
Nov 13, 2025
33.63
34.58
33.06
33.25
30.86
592,400
Nov 12, 2025
34.34
35.12
33.62
33.67
31.25
764,100
Nov 11, 2025
33.36
34.25
32.65
34.22
31.76
897,900
Nov 10, 2025
34.16
34.21
32.62
32.83
30.47
809,300
Nov 7, 2025
34.19
34.90
33.57
33.86
31.43
793,200
Nov 6, 2025
35.83
36.49
33.43
34.08
31.63
1,141,600
Nov 5, 2025
37.07
37.57
35.18
36.07
33.48
1,634,000
Nov 4, 2025
35.72
40.17
33.00
37.03
34.37
2,949,800
Nov 3, 2025
44.03
46.68
43.03
45.09
41.85
2,061,200
Oct 31, 2025
42.72
44.35
42.51
44.12
40.95
912,300
