Insperity, Inc. (NSP) Stock Price History
Historical prices from 1997 to 2026
- 1M
- +7.3%
- 3M
- -2.8%
- YTD
- +29.0%
- 1Y
- +46.2%
- 3Y
- -22.5%
- 5Y
- -16.4%
Loading 10-year price history...
NSP Historical Performance
NSP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -76.9%
- 2003 annual price return
- +182.1%
- 2004 annual price return
- -27.8%
- 2005 annual price return
- +236.5%
- 2006 annual price return
- -1.4%
- 2007 annual price return
- -33.0%
- 2008 annual price return
- -26.1%
- 2009 annual price return
- +7.8%
- 2010 annual price return
- +21.6%
- 2011 annual price return
- -14.8%
- 2012 annual price return
- +23.9%
- 2013 annual price return
- +9.7%
- 2014 annual price return
- -5.5%
- 2015 annual price return
- +44.8%
- 2016 annual price return
- +46.5%
- 2017 annual price return
- +60.5%
- 2018 annual price return
- +64.5%
- 2019 annual price return
- -6.5%
- 2020 annual price return
- -6.5%
- 2021 annual price return
- +49.5%
- 2022 annual price return
- -3.6%
- 2023 annual price return
- +3.7%
- 2024 annual price return
- -34.7%
- 2025 annual price return
- -48.7%
- 2026 annual price return
- +26.2%
NSP Stock Price Trajectory (1997–2026)
As of November 7, 2026, Insperity, Inc. (NSP) trades at $49.82, representing a +46.2% return over the past year. The stock has delivered a -48.2% total return over five years (-16.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $144.92 on July 26, 2019. From this peak, NSP has corrected -65.6%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers PAYX (+3.8% 1Y), ADP (+20.2% 1Y), and TRI (-20.3% 1Y), NSP has outperformed the peer group average. Compare NSP vs PAYX →
NSP Historical Price Data · from 1997
Rows 1–50 of 7,491| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 49.16 | 50.39 | 49.14 | 49.82 | 262K | -1.97% |
| 2026-11-05 | 52.38 | 53.42 | 50.36 | 50.82 | 411K | -1.68% |
| 2026-11-04 | 50.60 | 53.19 | 50.60 | 51.69 | 522K | +3.42% |
| 2026-11-03 | 51.78 | 52.25 | 49.98 | 49.98 | 390K | -6.02% |
| 2026-11-02 | 46.44 | 54.08 | 46.44 | 53.18 | 657K | +9.24% |
| 2026-10-30 | 47.03 | 49.94 | 46.25 | 48.68 | 1.10M | +5.16% |
| 2026-10-29 | 51.63 | 51.63 | 43.88 | 46.29 | 705K | -10.38% |
| 2026-10-28 | 49.60 | 52.43 | 49.29 | 51.65 | 765K | -0.27% |
| 2026-10-27 | 53.75 | 53.75 | 51.67 | 51.79 | 497K | -3.99% |
| 2026-10-26 | 54.25 | 55.19 | 53.10 | 53.94 | 388K | -0.92% |
| 2026-10-23 | 53.38 | 55.20 | 53.19 | 54.44 | 397K | +1.80% |
| 2026-10-22 | 51.06 | 53.90 | 50.30 | 53.48 | 460K | +6.58% |
| 2026-10-21 | 49.86 | 51.27 | 49.67 | 50.18 | 266K | +0.32% |
| 2026-10-20 | 49.55 | 51.41 | 49.20 | 50.02 | 362K | +2.00% |
| 2026-10-19 | 50.36 | 51.51 | 48.44 | 49.04 | 458K | -4.55% |
| 2026-10-16 | 51.20 | 52.34 | 50.17 | 51.38 | 427K | +1.14% |
| 2026-10-15 | 49.78 | 51.29 | 48.98 | 50.80 | 393K | +2.46% |
| 2026-10-14 | 49.37 | 49.64 | 48.64 | 49.58 | 325K | +0.36% |
| 2026-10-13 | 48.72 | 49.45 | 47.49 | 49.40 | 211K | +1.81% |
| 2026-10-12 | 48.81 | 49.39 | 48.06 | 48.52 | 238K | -0.43% |
| 2026-10-09 | 48.89 | 49.99 | 48.28 | 48.73 | 320K | -2.03% |
| 2026-10-08 | 48.45 | 50.06 | 48.18 | 49.74 | 469K | +3.13% |
| 2026-10-07 | 47.48 | 48.95 | 46.31 | 48.23 | 361K | +3.90% |
| 2026-10-06 | 47.87 | 47.87 | 45.91 | 46.42 | 283K | -2.40% |
| 2026-10-05 | 46.09 | 47.94 | 45.66 | 47.56 | 454K | +2.32% |
| 2026-10-02 | 48.81 | 48.81 | 46.22 | 46.48 | 460K | -4.42% |
| 2026-10-01 | 46.50 | 49.45 | 46.08 | 48.63 | 445K | +4.38% |
| 2026-09-30 | 46.89 | 47.78 | 46.07 | 46.59 | 631K | +0.15% |
| 2026-09-29 | 46.57 | 46.95 | 46.06 | 46.52 | 488K | -0.83% |
| 2026-09-28 | 47.38 | 47.89 | 46.51 | 46.91 | 490K | -1.92% |
| 2026-09-25 | 47.73 | 48.91 | 47.38 | 47.83 | 534K | -0.15% |
| 2026-09-24 | 49.20 | 49.71 | 46.82 | 47.90 | 539K | -1.94% |
| 2026-09-23 | 50.15 | 50.46 | 48.68 | 48.85 | 366K | -2.81% |
| 2026-09-22 | 50.92 | 51.48 | 49.16 | 50.26 | 310K | 0.00% |
| 2026-09-21 | 50.09 | 51.29 | 50.09 | 50.26 | 308K | -0.10% |
| 2026-09-18 | 49.80 | 50.32 | 48.40 | 50.31 | 1.33M | +0.70% |
| 2026-09-17 | 51.01 | 51.01 | 49.60 | 49.96 | 436K | -2.97% |
| 2026-09-16 | 50.44 | 51.98 | 49.53 | 51.49 | 428K | -0.06% |
| 2026-09-15 | 49.88 | 51.56 | 49.88 | 51.52 | 365K | +1.10% |
| 2026-09-14 | 50.96 | 51.97 | 49.84 | 50.96 | 483K | +2.56% |
| 2026-09-11 | 49.61 | 50.19 | 48.79 | 49.69 | 298K | -0.26% |
| 2026-09-10 | 51.27 | 51.27 | 49.07 | 49.82 | 347K | -0.90% |
| 2026-09-09 | 49.56 | 50.29 | 48.15 | 50.27 | 372K | +1.29% |
| 2026-09-08 | 51.43 | 51.43 | 48.43 | 49.63 | 323K | -4.48% |
| 2026-09-04 | 51.17 | 52.05 | 49.85 | 51.96 | 314K | +0.27% |
| 2026-09-03 | 51.03 | 52.39 | 50.55 | 51.82 | 339K | +2.57% |
| 2026-09-02 | 50.63 | 51.40 | 48.20 | 50.52 | 331K | -1.71% |
| 2026-09-01 | 53.56 | 54.94 | 51.13 | 51.40 | 494K | -3.66% |
| 2026-08-31 | 53.45 | 53.97 | 52.53 | 53.35 | 264K | -0.35% |
| 2026-08-28 | 51.82 | 54.24 | 51.12 | 53.54 | 282K | +3.34% |
NSP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NSP — Frequently Asked Questions
Quick answers to the most common questions about buying NSP stock.
How has NSP stock performed recently?
NSP returned +46.2% over the past year, beating its 5-year annualized CAGR of -16.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NSP's all-time high price?
Insperity, Inc. reached $144.92 on 2019-07-26. The 52-week high is $55.90. Current 1-year return of +46.2% places the stock closer to historical peaks.
Where can I download NSP historical price data?
This page provides NSP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1997-2026, downloadable in CSV format.