Insperity, Inc. (NSP) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
NSP Historical Performance
Short-Term Returns
NSP Stock Price Trajectory (2011–2026)
As of May 6, 2026, Insperity, Inc. (NSP) trades at $28.75, representing a -56.0% return over the past year. The stock has delivered a -52.1% total return over five years (-19.9% 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 -80.2%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers PAYX (-38.7% 1Y), ADP (-31.7% 1Y), and TRI (-51.5% 1Y), NSP has underperformed the peer group average. Compare NSP vs PAYX →
NSP Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 28.31 | 29.14 | 27.68 | 28.75 | 803K | +0.59% |
| 2026-05-05 | 29.45 | 30.50 | 27.88 | 28.58 | 398K | -3.28% |
| 2026-05-04 | 28.66 | 30.91 | 28.45 | 29.55 | 1.17M | +3.58% |
| 2026-05-01 | 33.03 | 33.75 | 27.83 | 28.53 | 1.83M | -19.79% |
| 2026-04-30 | 35.65 | 36.24 | 32.74 | 35.57 | 779K | -4.41% |
| 2026-04-29 | 35.71 | 37.70 | 35.25 | 37.21 | 1.14M | +5.56% |
| 2026-04-28 | 33.97 | 35.62 | 33.97 | 35.25 | 759K | +4.75% |
| 2026-04-27 | 32.84 | 34.15 | 32.27 | 33.65 | 701K | +2.69% |
| 2026-04-24 | 32.25 | 33.00 | 31.97 | 32.77 | 478K | +1.74% |
| 2026-04-23 | 31.89 | 32.33 | 31.22 | 32.21 | 753K | -0.56% |
| 2026-04-22 | 31.80 | 32.46 | 31.47 | 32.39 | 571K | +1.73% |
| 2026-04-21 | 31.54 | 33.24 | 31.54 | 31.84 | 493K | +1.34% |
| 2026-04-20 | 29.07 | 31.88 | 28.79 | 31.42 | 665K | +8.72% |
| 2026-04-17 | 28.69 | 29.19 | 28.11 | 28.90 | 828K | +0.77% |
| 2026-04-16 | 28.16 | 28.82 | 27.00 | 28.68 | 1.21M | +3.39% |
| 2026-04-15 | 28.18 | 28.53 | 27.53 | 27.74 | 928K | +0.54% |
| 2026-04-14 | 27.87 | 28.52 | 27.19 | 27.59 | 638K | -0.93% |
| 2026-04-13 | 25.30 | 28.41 | 24.87 | 27.85 | 1.00M | +11.27% |
| 2026-04-10 | 25.89 | 26.20 | 24.64 | 25.03 | 503K | -3.40% |
| 2026-04-09 | 25.66 | 25.93 | 24.92 | 25.91 | 726K | -0.58% |
| 2026-04-08 | 28.36 | 28.36 | 26.03 | 26.06 | 650K | -6.29% |
| 2026-04-07 | 28.10 | 28.32 | 27.44 | 27.81 | 770K | -0.57% |
| 2026-04-06 | 29.04 | 29.36 | 27.97 | 27.97 | 1.00M | -4.67% |
| 2026-04-02 | 26.62 | 29.37 | 26.61 | 29.34 | 737K | +8.51% |
| 2026-04-01 | 27.05 | 27.31 | 25.57 | 27.04 | 526K | 0.00% |
| 2026-03-31 | 27.46 | 27.78 | 26.82 | 27.04 | 548K | -1.82% |
| 2026-03-30 | 26.78 | 27.71 | 26.50 | 27.54 | 829K | +3.96% |
| 2026-03-27 | 26.59 | 26.59 | 25.40 | 26.49 | 662K | -1.23% |
| 2026-03-26 | 25.95 | 27.95 | 25.88 | 26.82 | 789K | +2.92% |
| 2026-03-25 | 26.94 | 27.31 | 24.70 | 26.06 | 794K | -1.81% |
See NSP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NSP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NSP vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonNSP — Frequently Asked Questions
Quick answers to the most common questions about buying NSP stock.
How has NSP stock performed recently?
NSP declined -56.0% over the past year, below its 5-year annualized CAGR of -19.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NSP's all-time high price?
Insperity, Inc. reached $144.92 on 2019-07-26. The 52-week high is $72.23. Current 1-year return of -56.0% places the stock further from 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 2011-2026, downloadable in CSV format.