Insperity Stock Price History
NYSE: NSPConsumer DiscretionaryProfessional ServicesUSD
48.73-1.01 (-2.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NSP price history at a glance
The price history for Insperity (NSP) on this page begins on January 27, 1997, when the stock closed at $5.44; it most recently closed at $48.73 on October 5, 2026. The highest price in this record is $144.92, reached on July 22, 2019; the latest close is 66.4% below that peak. Across the 28 complete calendar years in the table, NSP finished higher in 15 and lower in 13. Its best year was 2005 (+233.5%) and its worst was 2002 (-76.1%).
Over roughly 30 years the share price changed +796.2%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, NSP has gained 3.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $144.92
- Date of high
- Jul 22, 2019
- Low since 1997
- $0.995
- Date of low
- Sep 16, 2002
- 52-week high
- $55.90
- 52-week low
- $18.57
- Last close
- $48.73
NSP returns
1 week
+4.84%
1 month
-3.06%
3 months
+7.08%
6 months
+94.69%
Year to date
+25.85%
1 year
+3.18%
3 years
-50.71%
5 years
-58.68%
NSP price return, excluding dividends.
NSP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.73 | +26.18% |
| 2025 | 38.62 | -50.79% |
| 2024 | 78.48 | -33.05% |
| 2023 | 117.22 | +3.19% |
| 2022 | 113.60 | -3.82% |
| 2021 | 118.11 | +45.06% |
| 2020 | 81.42 | -5.86% |
| 2019 | 86.49 | -6.56% |
| 2018 | 92.56 | +61.39% |
| 2017 | 57.35 | +61.66% |
| 2016 | 35.48 | +47.35% |
| 2015 | 24.08 | +44.81% |
| 2014 | 16.63 | -7.87% |
| 2013 | 18.05 | +9.43% |
| 2012 | 16.49 | +30.10% |
| 2011 | 12.68 | -13.48% |
| 2010 | 14.65 | +24.21% |
| 2009 | 11.80 | +7.77% |
| 2008 | 10.95 | -19.31% |
| 2007 | 13.57 | -36.57% |
| 2006 | 21.39 | +1.71% |
| 2005 | 21.03 | +233.47% |
| 2004 | 6.31 | -27.82% |
| 2003 | 8.74 | +184.07% |
| 2002 | 3.08 | -76.10% |
| 2001 | 12.87 | -5.40% |
| 2000 | 13.60 | +79.83% |
| 1999 | 7.56 | +21.00% |
| 1998 | 6.25 | -4.76% |
| 1997* | 6.56 | +20.69% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
NSP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.89 | 49.99 | 48.28 | 48.73 | -2.03% | |
| 48.45 | 50.06 | 48.18 | 49.74 | +3.13% | |
| 47.48 | 48.94 | 46.31 | 48.23 | +3.90% | |
| 47.87 | 47.87 | 45.91 | 46.42 | -2.40% | |
| 46.09 | 47.94 | 45.66 | 47.56 | +2.32% | |
| 48.81 | 48.81 | 46.22 | 46.48 | -4.42% | |
| 46.50 | 49.45 | 46.08 | 48.63 | +4.38% | |
| 46.89 | 47.78 | 46.07 | 46.59 | +0.15% | |
| 46.57 | 46.95 | 46.06 | 46.52 | -0.83% | |
| 47.38 | 47.89 | 46.51 | 46.91 | -1.92% | |
| 47.73 | 48.91 | 47.38 | 47.83 | -0.15% | |
| 49.20 | 49.71 | 46.82 | 47.90 | -1.94% | |
| 50.15 | 50.46 | 48.68 | 48.85 | -2.81% | |
| 50.92 | 51.48 | 49.16 | 50.26 | 0.00% | |
| 50.09 | 51.29 | 50.09 | 50.26 | -0.10% | |
| 49.80 | 50.32 | 48.40 | 50.31 | +0.70% | |
| 51.01 | 51.01 | 49.60 | 49.96 | -2.97% | |
| 50.44 | 51.98 | 49.53 | 51.49 | -0.06% | |
| 49.88 | 51.56 | 49.88 | 51.52 | +1.10% | |
| 50.96 | 51.97 | 49.84 | 50.96 | +2.56% | |
| 49.61 | 50.19 | 48.79 | 49.69 | -0.26% | |
| 51.27 | 51.27 | 49.07 | 49.82 | -0.90% | |
| 49.56 | 50.29 | 48.15 | 50.27 | +1.29% | |
| 51.43 | 51.43 | 48.43 | 49.63 | -4.48% | |
| 51.17 | 52.05 | 49.85 | 51.96 | +0.27% | |
| 51.03 | 52.39 | 50.55 | 51.82 | +2.57% | |
| 50.63 | 51.40 | 48.20 | 50.52 | -1.71% | |
| 53.56 | 54.94 | 51.13 | 51.40 | -3.66% | |
| 53.45 | 53.97 | 52.53 | 53.35 | -0.35% | |
| 51.82 | 54.24 | 51.12 | 53.54 | +3.34% | |
| 51.62 | 52.99 | 49.01 | 51.81 | -0.19% | |
| 51.78 | 52.32 | 51.53 | 51.91 | -0.82% | |
| 52.85 | 52.85 | 50.58 | 52.34 | +0.38% | |
| 52.61 | 53.84 | 52.02 | 52.14 | -1.23% | |
| 52.14 | 53.30 | 50.92 | 52.79 | +1.25% | |
| 51.54 | 52.51 | 51.27 | 52.14 | +0.54% | |
| 51.63 | 54.16 | 51.63 | 51.86 | -0.90% | |
| 51.22 | 52.71 | 50.64 | 52.33 | +3.71% | |
| 51.64 | 51.71 | 50.19 | 50.46 | -3.33% | |
| 54.28 | 54.28 | 51.65 | 52.20 | -2.92% | |
| 50.90 | 54.09 | 50.32 | 53.77 | +6.71% | |
| 52.93 | 52.93 | 49.20 | 50.39 | -0.59% | |
| 50.75 | 51.47 | 50.01 | 50.69 | -1.03% | |
| 51.80 | 53.06 | 51.20 | 51.22 | -2.48% | |
| 51.25 | 54.00 | 50.59 | 52.52 | +2.46% | |
| 50.58 | 51.41 | 48.81 | 51.26 | +0.27% | |
| 52.94 | 52.94 | 50.68 | 51.12 | -3.49% | |
| 53.67 | 53.69 | 51.34 | 52.97 | -1.23% | |
| 51.56 | 54.09 | 50.42 | 53.63 | +5.97% | |
| 53.46 | 53.46 | 48.78 | 50.61 | -6.33% | |
| 55.57 | 55.60 | 50.75 | 54.03 | +1.60% | |
| 53.47 | 55.90 | 52.57 | 53.18 | +1.14% | |
| 51.43 | 52.92 | 51.43 | 52.58 | +4.64% | |
| 48.83 | 51.04 | 48.83 | 50.25 | +3.93% | |
| 47.91 | 49.45 | 47.54 | 48.35 | +0.77% | |
| 49.38 | 49.52 | 47.76 | 47.98 | -1.62% | |
| 52.33 | 52.33 | 47.84 | 48.77 | -4.58% | |
| 50.61 | 52.11 | 50.00 | 51.11 | -1.14% | |
| 48.89 | 51.71 | 48.46 | 51.70 | +4.34% | |
| 49.93 | 50.55 | 48.13 | 49.55 | +0.14% | |
| 49.05 | 50.55 | 48.46 | 49.48 | +3.69% | |
| 47.79 | 48.92 | 46.96 | 47.72 | +0.46% | |
| 46.97 | 48.31 | 45.62 | 47.50 | -1.84% | |
| 46.55 | 49.17 | 46.55 | 48.39 | +6.33% | |
| 45.04 | 45.61 | 43.82 | 45.51 | +2.57% | |
| 43.02 | 44.49 | 42.10 | 44.37 | +1.07% | |
| 45.08 | 45.14 | 43.70 | 43.90 | -3.62% | |
| 45.16 | 46.80 | 44.39 | 45.55 | +2.96% | |
| 44.51 | 44.84 | 43.35 | 44.24 | -2.49% | |
| 44.03 | 45.66 | 42.95 | 45.37 | +2.95% | |
| 42.05 | 45.20 | 40.68 | 44.07 | +6.68% | |
| 40.47 | 42.86 | 40.47 | 41.31 | -3.03% | |
| 41.78 | 42.90 | 40.75 | 42.60 | +2.80% | |
| 38.54 | 41.50 | 38.25 | 41.44 | +7.89% | |
| 37.81 | 39.75 | 37.39 | 38.41 | +0.79% | |
| 36.09 | 38.40 | 36.09 | 38.11 | +2.89% | |
| 34.48 | 37.36 | 34.16 | 37.04 | +8.59% | |
| 35.83 | 35.83 | 33.10 | 34.11 | -5.83% | |
| 37.33 | 37.42 | 34.98 | 36.22 | -2.74% | |
| 34.99 | 39.18 | 34.99 | 37.24 | +6.55% | |
| 36.46 | 37.00 | 33.50 | 34.95 | -3.51% | |
| 35.62 | 36.97 | 35.12 | 36.22 | -1.04% | |
| 37.13 | 37.43 | 35.91 | 36.60 | -2.87% | |
| 36.75 | 38.00 | 35.77 | 37.68 | +1.84% | |
| 37.13 | 38.30 | 36.73 | 37.00 | -0.72% | |
| 34.53 | 37.31 | 34.28 | 37.27 | +7.34% | |
| 35.21 | 36.03 | 34.40 | 34.72 | -1.87% | |
| 36.31 | 37.06 | 34.73 | 35.38 | +5.71% | |
| 33.70 | 34.79 | 33.28 | 33.47 | -0.39% | |
| 35.24 | 35.24 | 33.23 | 33.60 | -6.28% | |
| 35.66 | 37.24 | 35.29 | 35.85 | -2.50% | |
| 35.08 | 37.35 | 35.08 | 36.77 | +6.67% | |
| 34.49 | 35.14 | 33.98 | 34.47 | +1.23% | |
| 33.12 | 34.79 | 32.59 | 34.05 | +3.34% | |
| 32.03 | 33.40 | 31.37 | 32.95 | +4.01% | |
| 31.59 | 31.75 | 30.68 | 31.68 | -1.28% | |
| 30.87 | 32.21 | 30.74 | 32.09 | +3.99% | |
| 31.30 | 31.48 | 30.00 | 30.86 | -2.37% | |
| 30.79 | 31.72 | 29.96 | 31.61 | +0.48% | |
| 31.51 | 33.45 | 31.10 | 31.46 | +0.03% | |
| 30.01 | 32.71 | 30.01 | 31.45 | +4.04% | |
| 29.09 | 30.63 | 29.01 | 30.23 | +4.49% | |
| 29.17 | 29.90 | 28.48 | 28.93 | -0.89% | |
| 30.97 | 31.20 | 28.04 | 29.19 | -7.54% | |
| 33.00 | 33.36 | 31.40 | 31.57 | -2.65% | |
| 32.74 | 33.42 | 31.71 | 32.43 | -0.49% | |
| 32.35 | 32.61 | 30.97 | 32.59 | -0.31% | |
| 30.86 | 33.07 | 30.79 | 32.69 | +13.70% | |
| 28.06 | 29.14 | 27.68 | 28.75 | +0.59% | |
| 29.45 | 30.50 | 27.88 | 28.58 | -3.28% | |
| 28.66 | 30.91 | 28.45 | 29.55 | +3.58% | |
| 33.03 | 33.80 | 27.83 | 28.53 | -19.79% | |
| 34.79 | 36.25 | 32.74 | 35.57 | -4.41% | |
| 35.71 | 37.70 | 35.25 | 37.21 | +5.56% | |
| 33.42 | 35.62 | 33.29 | 35.25 | +4.75% | |
| 32.85 | 34.15 | 32.27 | 33.65 | +2.69% | |
| 32.25 | 33.00 | 31.61 | 32.77 | +1.74% | |
| 31.89 | 32.33 | 31.22 | 32.21 | -0.56% | |
| 31.80 | 32.46 | 31.47 | 32.39 | +1.73% | |
| 31.54 | 33.24 | 31.54 | 31.84 | +1.34% | |
| 29.07 | 31.88 | 28.79 | 31.42 | +8.72% | |
| 28.69 | 29.19 | 28.11 | 28.90 | +0.77% | |
| 28.16 | 28.82 | 27.00 | 28.68 | +3.39% | |
| 27.92 | 28.53 | 27.53 | 27.74 | +0.54% | |
| 27.92 | 28.52 | 27.19 | 27.59 | -0.93% | |
| 25.03 | 28.41 | 24.87 | 27.85 | +11.27% | |
| 25.89 | 26.20 | 24.64 | 25.03 | -3.40% | |
| 25.66 | 25.94 | 24.92 | 25.91 | -0.58% | |
| 28.36 | 28.36 | 26.03 | 26.06 | -6.29% | |
| 28.10 | 28.32 | 27.44 | 27.81 | -0.57% | |
| 29.04 | 29.36 | 27.96 | 27.97 | -4.67% | |
| 27.20 | 29.37 | 26.61 | 29.34 | +8.51% | |
| 27.05 | 27.31 | 25.57 | 27.04 | 0.00% | |
| 27.78 | 27.78 | 26.82 | 27.04 | -1.82% | |
| 26.78 | 27.72 | 26.50 | 27.54 | +3.96% | |
| 26.59 | 26.59 | 25.40 | 26.49 | -1.23% | |
| 25.95 | 27.95 | 25.88 | 26.82 | +2.92% | |
| 26.94 | 27.31 | 24.70 | 26.06 | -1.81% | |
| 25.67 | 26.83 | 25.22 | 26.54 | +0.80% | |
| 24.85 | 26.39 | 23.67 | 26.33 | +7.60% | |
| 24.79 | 25.65 | 24.30 | 24.47 | +7.70% | |
| 23.00 | 24.35 | 22.31 | 22.72 | -1.56% | |
| 22.98 | 23.63 | 22.15 | 23.08 | -1.83% | |
| 21.91 | 24.51 | 21.91 | 23.51 | +8.24% | |
| 20.79 | 21.72 | 20.32 | 21.72 | +7.63% | |
| 20.55 | 21.11 | 20.09 | 20.18 | -1.80% | |
| 20.81 | 21.71 | 20.34 | 20.55 | +3.27% | |
| 19.93 | 20.47 | 18.57 | 19.90 | -0.40% | |
| 21.80 | 21.98 | 19.60 | 19.98 | -8.93% | |
| 21.96 | 22.22 | 20.65 | 21.94 | -1.44% | |
| 20.92 | 22.39 | 20.62 | 22.26 | +1.69% | |
| 21.33 | 22.71 | 21.27 | 21.89 | +2.24% | |
| 21.26 | 21.97 | 20.89 | 21.41 | +0.19% | |
| 20.90 | 21.51 | 20.42 | 21.37 | +1.14% | |
| 21.63 | 22.35 | 20.60 | 21.13 | -4.86% | |
| 22.38 | 22.43 | 21.26 | 22.21 | -3.18% | |
| 22.53 | 23.46 | 22.33 | 22.94 | +2.59% | |
| 22.35 | 22.82 | 21.79 | 22.36 | +1.04% | |
| 21.43 | 22.70 | 20.89 | 22.13 | +5.43% | |
| 23.06 | 23.20 | 20.98 | 20.99 | -9.91% | |
| 24.77 | 25.13 | 23.00 | 23.30 | -7.50% | |
| 25.53 | 26.11 | 25.15 | 25.19 | -2.02% | |
| 24.58 | 26.09 | 24.52 | 25.71 | +3.17% | |
| 25.85 | 26.04 | 24.47 | 24.92 | -2.96% | |
| 25.88 | 27.01 | 25.33 | 25.68 | -0.93% | |
| 29.56 | 30.06 | 25.70 | 25.92 | -13.60% | |
| 35.34 | 36.21 | 28.02 | 30.00 | -10.87% | |
| 36.68 | 37.30 | 33.27 | 33.66 | -8.28% | |
| 39.00 | 39.75 | 36.52 | 36.70 | -5.70% | |
| 40.42 | 40.93 | 38.59 | 38.92 | -3.38% | |
| 41.20 | 41.64 | 38.91 | 40.28 | -1.30% | |
| 40.21 | 42.53 | 39.84 | 40.81 | +1.90% | |
| 42.46 | 43.28 | 39.90 | 40.05 | -7.18% | |
| 43.29 | 43.66 | 42.21 | 43.15 | +0.98% | |
| 40.96 | 43.35 | 40.77 | 42.73 | +4.58% | |
| 40.72 | 41.37 | 39.82 | 40.86 | +0.29% | |
| 44.41 | 44.48 | 40.67 | 40.74 | -8.14% | |
| 45.13 | 45.95 | 44.17 | 44.35 | -2.83% | |
| 46.73 | 46.73 | 45.11 | 45.64 | -2.31% | |
| 47.15 | 47.65 | 46.25 | 46.72 | -1.18% | |
| 47.23 | 48.14 | 47.09 | 47.28 | +0.49% | |
| 45.94 | 47.88 | 45.07 | 47.05 | +3.73% | |
| 45.65 | 46.01 | 44.82 | 45.36 | -2.64% | |
| 46.39 | 46.79 | 45.73 | 46.59 | +0.58% | |
| 45.75 | 46.73 | 45.25 | 46.32 | +1.69% | |
| 44.80 | 46.10 | 44.80 | 45.55 | +1.81% | |
| 45.40 | 45.74 | 44.71 | 44.74 | -1.13% | |
| 45.04 | 45.53 | 44.06 | 45.25 | +0.62% | |
| 44.01 | 45.10 | 43.31 | 44.97 | +2.58% | |
| 42.20 | 44.68 | 42.20 | 43.84 | +3.57% | |
| 42.18 | 43.33 | 41.79 | 42.33 | -1.33% | |
| 42.44 | 44.26 | 42.16 | 42.90 | +1.27% | |
| 38.34 | 43.04 | 38.34 | 42.36 | +9.68% | |
| 38.71 | 39.32 | 37.73 | 38.62 | -0.26% | |
| 38.85 | 39.09 | 38.17 | 38.72 | -0.64% | |
| 38.58 | 39.50 | 37.99 | 38.97 | +0.65% | |
| 38.48 | 39.04 | 38.48 | 38.72 | +0.39% | |
| 38.20 | 38.59 | 37.77 | 38.57 | +0.34% | |
| 37.94 | 38.44 | 37.61 | 38.44 | +1.96% | |
| 38.54 | 39.11 | 37.61 | 37.70 | -3.13% | |
| 38.56 | 39.24 | 38.37 | 38.92 | +0.80% | |
| 39.38 | 39.50 | 38.33 | 38.61 | -2.10% | |
| 39.27 | 39.86 | 39.26 | 39.44 | +0.15% | |
| 38.70 | 39.66 | 38.49 | 39.38 | +1.29% | |
| 38.27 | 39.07 | 37.48 | 38.88 | +1.73% | |
| 38.94 | 39.28 | 37.86 | 38.22 | -1.11% | |
| 38.50 | 39.07 | 38.05 | 38.65 | +1.66% | |
| 36.45 | 38.70 | 36.35 | 38.02 | +4.91% | |
| 34.70 | 36.55 | 34.14 | 36.24 | +5.50% | |
| 34.87 | 35.30 | 34.24 | 34.35 | -3.10% | |
| 35.03 | 35.94 | 34.64 | 35.45 | +0.88% | |
| 35.93 | 36.18 | 35.01 | 35.14 | -2.23% | |
| 36.14 | 36.32 | 35.47 | 35.94 | -0.08% | |
| 34.70 | 35.99 | 34.43 | 35.97 | +3.87% | |
| 35.50 | 35.50 | 34.27 | 34.63 | -1.95% | |
| 35.20 | 35.98 | 35.04 | 35.32 | -0.14% | |
| 35.37 | 35.69 | 35.04 | 35.37 | -0.23% | |
| 35.45 | 35.96 | 35.13 | 35.45 | -0.25% | |
| 33.88 | 35.82 | 33.85 | 35.54 | +4.53% | |
| 34.11 | 34.18 | 33.07 | 34.00 | -1.33% | |
| 32.80 | 34.56 | 32.49 | 34.46 | +6.19% | |
| 31.71 | 32.52 | 31.24 | 32.45 | +2.40% | |
| 32.04 | 32.04 | 31.19 | 31.69 | -1.09% | |
| 31.80 | 32.30 | 31.00 | 32.04 | +0.25% | |
| 32.40 | 33.29 | 31.90 | 31.96 | -2.14% | |
| 33.08 | 33.72 | 32.47 | 32.66 | -1.77% | |
| 33.63 | 34.58 | 33.06 | 33.25 | -1.25% | |
| 34.34 | 35.12 | 33.62 | 33.67 | -1.61% | |
| 33.36 | 34.25 | 32.65 | 34.22 | +4.23% | |
| 34.16 | 34.21 | 32.62 | 32.83 | -3.04% | |
| 34.19 | 34.90 | 33.57 | 33.86 | -0.65% | |
| 35.83 | 36.49 | 33.43 | 34.08 | -5.52% | |
| 37.07 | 37.57 | 35.18 | 36.07 | -2.59% | |
| 35.72 | 40.17 | 33.00 | 37.03 | -17.88% | |
| 44.03 | 46.68 | 43.03 | 45.09 | +2.20% | |
| 42.72 | 44.35 | 42.51 | 44.12 | +2.65% | |
| 42.11 | 43.59 | 42.11 | 42.98 | +1.13% | |
| 45.27 | 45.56 | 42.36 | 42.50 | -7.16% | |
| 45.34 | 45.83 | 44.92 | 45.78 | +0.53% | |
| 46.28 | 46.68 | 44.95 | 45.54 | -0.98% | |
| 46.73 | 46.75 | 45.79 | 45.99 | -0.80% | |
| 47.50 | 47.50 | 45.49 | 46.36 | -2.03% | |
| 47.89 | 48.50 | 47.16 | 47.32 | -1.21% | |
| 47.47 | 48.38 | 47.23 | 47.90 | +0.71% | |
| 47.21 | 48.35 | 47.19 | 47.56 | +0.96% | |
| 47.33 | 47.80 | 46.69 | 47.11 | -0.44% | |
| 46.33 | 47.75 | 45.48 | 47.32 | +1.98% | |
| 47.25 | 47.66 | 46.38 | 46.40 | -1.32% | |
| 45.61 | 47.23 | 45.61 | 47.02 | +0.81% | |
| 46.20 | 46.95 | 45.95 | 46.64 | +1.83% | |
| 47.50 | 47.82 | 45.41 | 45.80 | -3.03% | |
| 47.73 | 47.75 | 46.99 | 47.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NSP chart for longer ranges.