MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NSP — Insperity, Inc
NYSEInsperity, Inc
$46.42
-1.14(-2.40%)
- O
- 47.87
- H
- 47.87
- L
- 45.91
- V
- 280.87K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$46.42
Period Return-40.65%
Period High$80.08
Period Low$18.57
Avg Daily Volume776.3K
Total Trading Days365
NSP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $47.87 | $47.87 | $45.91 | $46.42 | $-1.14 | -2.40% | 280,870 | $46.47 | $45.91 $47.87 |
| Oct 5, 2026 | $46.09 | $47.94 | $45.66 | $47.56 | +$1.08 | +2.32% | 454,209 | $47.30 | $45.66 $47.94 |
| Oct 2, 2026 | $48.81 | $48.81 | $46.22 | $46.48 | $-2.15 | -4.42% | 459,876 | $46.95 | $46.22 $48.81 |
| Oct 1, 2026 | $46.50 | $49.45 | $46.08 | $48.63 | +$2.04 | +4.38% | 444,984 | $48.67 | $46.08 $49.45 |
| Sep 30, 2026 | $46.89 | $47.78 | $46.07 | $46.59 | +$0.07 | +0.15% | 630,597 | $46.62 | $46.07 $47.78 |
| Sep 29, 2026 | $46.57 | $46.95 | $46.06 | $46.52 | $-0.39 | -0.83% | 488,339 | $46.56 | $46.06 $46.95 |
| Sep 28, 2026 | $47.38 | $47.89 | $46.51 | $46.91 | $-0.92 | -1.92% | 489,461 | $47.00 | $46.51 $47.89 |
| Sep 25, 2026 | $47.73 | $48.91 | $47.38 | $47.83 | $-0.07 | -0.15% | 534,372 | $47.92 | $47.38 $48.91 |
| Sep 24, 2026 | $49.20 | $49.71 | $46.82 | $47.90 | $-0.95 | -1.94% | 539,137 | $47.69 | $46.82 $49.71 |
| Sep 23, 2026 | $50.15 | $50.46 | $48.68 | $48.85 | $-1.41 | -2.81% | 366,341 | $49.05 | $48.68 $50.46 |
| Sep 22, 2026 | $50.92 | $51.48 | $49.16 | $50.26 | +$0.00 | +0.00% | 309,923 | $50.18 | $49.16 $51.48 |
| Sep 21, 2026 | $50.09 | $51.29 | $50.09 | $50.26 | $-0.05 | -0.10% | 307,699 | $50.42 | $50.09 $51.29 |
| Sep 18, 2026 | $49.80 | $50.32 | $48.40 | $50.31 | +$0.35 | +0.70% | 1,331,357 | $50.09 | $48.40 $50.32 |
| Sep 17, 2026 | $51.01 | $51.01 | $49.60 | $49.96 | $-1.53 | -2.97% | 435,815 | $50.09 | $49.60 $51.01 |
| Sep 16, 2026 | $50.44 | $51.98 | $49.53 | $51.49 | $-0.03 | -0.06% | 427,799 | $51.37 | $49.53 $51.98 |
| Sep 15, 2026 | $49.88 | $51.56 | $49.88 | $51.52 | +$0.56 | +1.10% | 364,861 | $51.17 | $49.88 $51.56 |
| Sep 14, 2026 | $50.96 | $51.97 | $49.84 | $50.96 | +$1.27 | +2.56% | 482,626 | $50.72 | $49.84 $51.97 |
| Sep 11, 2026 | $49.61 | $50.19 | $48.79 | $49.69 | $-0.13 | -0.26% | 298,424 | $49.69 | $48.79 $50.19 |
| Sep 10, 2026 | $51.27 | $51.27 | $49.07 | $49.82 | $-0.45 | -0.90% | 346,556 | $49.78 | $49.07 $51.27 |
| Sep 9, 2026 | $49.56 | $50.29 | $48.15 | $50.27 | +$0.64 | +1.29% | 372,126 | $49.81 | $48.15 $50.29 |
| Sep 8, 2026 | $51.43 | $51.43 | $48.43 | $49.63 | $-2.33 | -4.48% | 323,241 | $49.39 | $48.43 $51.43 |
| Sep 4, 2026 | $51.17 | $52.05 | $49.85 | $51.96 | +$0.14 | +0.27% | 314,314 | $51.65 | $49.85 $52.05 |
| Sep 3, 2026 | $51.03 | $52.39 | $50.55 | $51.82 | +$1.30 | +2.57% | 338,604 | $51.58 | $50.55 $52.39 |
| Sep 2, 2026 | $50.63 | $51.40 | $48.20 | $50.52 | $-0.88 | -1.71% | 331,336 | $50.44 | $48.20 $51.40 |
| Sep 1, 2026 | $53.56 | $54.94 | $51.13 | $51.40 | $-1.95 | -3.66% | 494,215 | $52.20 | $51.13 $54.94 |
| Aug 31, 2026 | $53.45 | $53.97 | $52.53 | $53.35 | $-0.19 | -0.35% | 264,436 | $53.13 | $52.53 $53.97 |
| Aug 28, 2026 | $51.82 | $54.24 | $51.12 | $53.54 | +$1.73 | +3.34% | 282,007 | $53.64 | $51.12 $54.24 |
| Aug 27, 2026 | $51.62 | $52.99 | $49.01 | $51.81 | $-0.10 | -0.19% | 213,316 | $52.06 | $49.01 $52.99 |
| Aug 26, 2026 | $51.78 | $52.32 | $51.53 | $51.91 | $-0.43 | -0.82% | 186,992 | $51.87 | $51.53 $52.32 |
| Aug 25, 2026 | $52.85 | $52.85 | $50.58 | $52.34 | +$0.20 | +0.38% | 249,007 | $52.13 | $50.58 $52.85 |