NYSE:NSP

Insperity Stock Chart and Price History

$95.06

-4.52 (-4.54%)

(As of 05/18/2022 12:00 AM ET)

Add

Compare

Today's Range: $94.11
▼
$98.56
50-Day Range: $86.90
▼
$109.63
52-Week Range: $83.94
▼
$129.32

Volume: 154,774 shs
Average Volume: 216,129 shs
Market Capitalization: $3.64 billion

P/E Ratio: 27.96
Dividend Yield: 1.81%
Beta: 1.43

Insperity (NYSE:NSP) Price Performance

5 Day Performance: -2.96%
1 Month Performance: -7.57%
3 Month Performance: +5.46%
Year-To-Date Performance: -19.52%
1 Year Performance: +8.64%

Insperity (NYSE NSP) Stock Chart for Thursday, May, 19, 2022

Charts Provided by TradingView.

Insperity (NYSE:NSP) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/18/2022	$99.58	$95.06 -4.54%	$98.56	$94.11	154,774 shs	$3.64 billion
05/17/2022	$96.94	$99.58 +2.72%	$100.29	$97.69	144,265 shs	$3.81 billion
05/16/2022	$97.96	$96.94 -1.04%	$98.76	$96.10	208,168 shs	$3.71 billion
05/13/2022	$95.74	$97.96 +2.32%	$99.40	$96.98	165,183 shs	$3.75 billion
05/12/2022	$99.16	$95.74 -3.45%	$99.94	$94.63	282,211 shs	$3.67 billion
05/11/2022	$101.17	$99.16 -1.99%	$103.16	$98.81	208,410 shs	$3.80 billion
05/10/2022	$100.00	$101.17 +1.17%	$102.27	$99.18	160,905 shs	$3.88 billion
05/09/2022	$101.36	$100.00 -1.34%	$101.12	$98.85	153,261 shs	$3.83 billion
05/06/2022	$103.85	$101.36 -2.40%	$104.09	$99.12	225,627 shs	$3.88 billion
05/05/2022	$108.82	$103.85 -4.57%	$107.60	$102.01	195,646 shs	$3.98 billion

05/04/2022	$106.87	$108.82 +1.82%	$109.05	$105.44	168,248 shs	$4.17 billion
05/03/2022	$105.77	$106.87 +1.04%	$107.36	$105.00	169,520 shs	$4.09 billion
05/02/2022	$106.05	$105.77 -0.26%	$107.10	$103.68	244,670 shs	$4.05 billion
04/29/2022	$109.63	$106.05 -3.27%	$110.04	$105.28	214,655 shs	$4.06 billion
04/28/2022	$108.39	$109.63 +1.14%	$110.20	$107.10	184,006 shs	$4.20 billion
04/27/2022	$107.70	$108.39 +0.64%	$111.67	$107.76	312,276 shs	$4.15 billion
04/26/2022	$98.92	$107.70 +8.88%	$110.71	$101.50	401,332 shs	$4.13 billion
04/25/2022	$98.51	$98.92 +0.42%	$99.09	$96.66	141,067 shs	$3.79 billion
04/22/2022	$102.47	$98.51 -3.86%	$102.40	$98.42	132,234 shs	$3.77 billion
04/21/2022	$103.79	$102.47 -1.27%	$105.17	$101.77	168,624 shs	$3.93 billion
04/20/2022	$102.85	$103.79 +0.91%	$105.00	$103.72	128,232 shs	$3.98 billion
04/19/2022	$100.28	$102.85 +2.56%	$103.16	$100.69	95,983 shs	$3.94 billion
04/18/2022	$100.65	$100.28 -0.37%	$101.29	$99.09	93,336 shs	$3.84 billion
04/15/2022	$100.65	$100.65	$101.64	$100.23	124,816 shs	$3.86 billion
04/14/2022	$100.64	$100.65 +0.01%	$101.64	$100.23	124,816 shs	$3.86 billion
04/13/2022	$100.14	$100.64 +0.50%	$101.07	$99.23	81,945 shs	$3.86 billion
04/12/2022	$99.65	$100.14 +0.49%	$102.61	$98.98	113,525 shs	$3.84 billion
04/11/2022	$100.20	$99.65 -0.55%	$101.49	$99.32	95,462 shs	$3.82 billion
04/08/2022	$101.02	$100.20 -0.81%	$102.09	$100.14	102,907 shs	$3.84 billion
04/07/2022	$100.80	$101.02 +0.22%	$101.68	$100.33	116,713 shs	$3.87 billion
04/06/2022	$101.47	$100.80 -0.66%	$101.54	$99.79	196,847 shs	$3.86 billion
04/05/2022	$102.03	$101.47 -0.55%	$102.67	$100.87	121,035 shs	$3.89 billion
04/04/2022	$102.31	$102.03 -0.27%	$103.18	$101.53	113,902 shs	$3.91 billion
04/01/2022	$100.42	$102.31 +1.88%	$102.50	$100.34	153,625 shs	$3.92 billion
03/31/2022	$101.10	$100.42 -0.67%	$102.19	$100.18	179,488 shs	$3.85 billion
03/30/2022	$102.01	$101.10 -0.89%	$102.25	$100.68	130,153 shs	$3.88 billion
03/29/2022	$97.22	$102.01 +4.93%	$102.80	$97.15	217,499 shs	$3.91 billion
03/28/2022	$96.81	$97.22 +0.42%	$97.31	$96.05	92,853 shs	$3.73 billion
03/25/2022	$97.80	$96.81 -1.01%	$98.72	$96.10	109,967 shs	$3.71 billion
03/24/2022	$95.82	$97.80 +2.07%	$97.93	$95.56	124,066 shs	$3.75 billion
03/23/2022	$96.58	$95.82 -0.79%	$96.55	$95.35	149,036 shs	$3.67 billion
03/22/2022	$97.64	$96.58 -1.09%	$98.64	$96.00	145,965 shs	$3.70 billion
03/21/2022	$99.02	$97.64 -1.39%	$99.16	$97.06	160,896 shs	$3.74 billion
03/18/2022	$97.89	$99.02 +1.15%	$100.00	$96.19	1.57 million shs	$3.80 billion
03/18/2022	$97.89	$99.02 +1.15%	$100.00	$96.19	1.57 million shs	$3.80 billion
03/17/2022	$97.39	$97.89 +0.51%	$98.14	$96.59	161,694 shs	$3.75 billion
03/16/2022	$94.03	$97.39 +3.57%	$97.84	$94.76	283,632 shs	$3.73 billion
03/15/2022	$92.63	$94.03 +1.51%	$94.42	$91.98	313,645 shs	$3.60 billion
03/14/2022	$86.90	$92.63 +6.59%	$93.77	$88.12	330,292 shs	$3.55 billion
03/11/2022	$87.49	$86.90 -0.67%	$87.90	$86.30	214,446 shs	$3.33 billion
03/10/2022	$87.41	$87.49 +0.09%	$87.85	$85.59	213,557 shs	$3.35 billion
03/09/2022	$85.77	$87.41 +1.91%	$88.67	$86.81	267,049 shs	$3.35 billion
03/08/2022	$85.31	$85.77 +0.54%	$88.61	$84.26	222,079 shs	$3.29 billion
03/07/2022	$89.89	$85.31 -5.10%	$89.74	$85.14	296,740 shs	$3.27 billion
03/04/2022	$91.28	$89.89 -1.52%	$90.81	$88.67	202,644 shs	$3.45 billion
03/03/2022	$91.19	$91.28 +0.10%	$92.06	$90.05	207,736 shs	$3.50 billion
03/02/2022	$87.42	$91.19 +4.31%	$92.11	$87.44	222,084 shs	$3.50 billion
03/01/2022	$89.95	$87.42 -2.81%	$90.96	$86.52	288,240 shs	$3.35 billion
02/28/2022	$90.47	$89.95 -0.57%	$90.27	$88.52	511,077 shs	$3.45 billion
02/25/2022	$86.82	$90.47 +4.20%	$90.61	$87.06	628,463 shs	$3.47 billion
02/24/2022	$86.36	$86.82 +0.53%	$86.98	$84.20	535,939 shs	$3.33 billion
02/23/2022	$88.99	$86.36 -2.96%	$90.16	$83.94	521,355 shs	$3.31 billion
02/22/2022	$90.14	$88.99 -1.28%	$91.94	$88.53	415,814 shs	$3.41 billion
02/21/2022	$90.14	$90.14	$92.04	$88.92	286,971 shs	$3.46 billion
02/18/2022	$90.23	$90.14 -0.10%	$92.04	$88.92	286,971 shs	$3.46 billion

This page was last updated on 5/19/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources