Insperity, Inc. (NSP) Stock Price History
Historical prices from 1997 to 2026
- 1M
- +31.2%
- 3M
- +63.8%
- YTD
- +17.9%
- 1Y
- -24.4%
- 3Y
- -26.4%
- 5Y
- -13.2%
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
- -42.5%
NSP Stock Price Trajectory (1997–2026)
As of July 8, 2026, Insperity, Inc. (NSP) trades at $45.55, representing a -24.4% return over the past year. The stock has delivered a -36.4% total return over five years (-13.2% 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 -68.6%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers PAYX (-25.8% 1Y), ADP (-20.4% 1Y), and TRI (-55.6% 1Y), NSP has underperformed the peer group average. Compare NSP vs PAYX →
NSP Historical Price Data · from 1997
Rows 1–50 of 7,405| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 45.16 | 46.76 | 44.51 | 45.55 | 641K | +2.96% |
| 2026-07-06 | 44.30 | 44.80 | 43.35 | 44.24 | 428K | -2.49% |
| 2026-07-02 | 44.03 | 45.65 | 42.95 | 45.37 | 594K | +2.95% |
| 2026-07-01 | 42.30 | 45.20 | 40.68 | 44.07 | 673K | +6.68% |
| 2026-06-30 | 40.47 | 42.86 | 40.47 | 41.31 | 365K | -3.03% |
| 2026-06-29 | 41.96 | 42.90 | 40.75 | 42.60 | 597K | +2.80% |
| 2026-06-26 | 38.54 | 41.45 | 38.25 | 41.44 | 778K | +7.89% |
| 2026-06-25 | 37.81 | 39.75 | 37.38 | 38.41 | 419K | +0.73% |
| 2026-06-24 | 36.92 | 38.40 | 36.09 | 38.13 | 547K | +2.94% |
| 2026-06-23 | 34.67 | 37.37 | 34.16 | 37.04 | 553K | +8.59% |
| 2026-06-22 | 35.64 | 35.83 | 33.10 | 34.11 | 886K | -5.83% |
| 2026-06-18 | 37.33 | 37.42 | 34.98 | 36.22 | 1.96M | -2.74% |
| 2026-06-17 | 34.99 | 39.17 | 34.99 | 37.24 | 1.16M | +6.55% |
| 2026-06-16 | 36.46 | 37.00 | 33.57 | 34.95 | 726K | -3.51% |
| 2026-06-15 | 35.62 | 36.97 | 35.12 | 36.22 | 333K | -1.04% |
| 2026-06-12 | 37.13 | 37.43 | 35.91 | 36.60 | 723K | -2.87% |
| 2026-06-11 | 36.75 | 38.00 | 35.77 | 37.68 | 398K | +1.84% |
| 2026-06-10 | 37.33 | 38.30 | 36.73 | 37.00 | 631K | -0.72% |
| 2026-06-09 | 34.53 | 37.28 | 34.28 | 37.27 | 671K | +7.34% |
| 2026-06-08 | 35.21 | 36.03 | 34.40 | 34.72 | 712K | -1.87% |
| 2026-06-05 | 36.72 | 36.72 | 34.81 | 35.38 | 809K | +5.71% |
| 2026-06-04 | 33.93 | 34.79 | 33.28 | 33.47 | 657K | -0.39% |
| 2026-06-03 | 35.24 | 35.24 | 33.23 | 33.60 | 1.02M | -6.28% |
| 2026-06-02 | 35.66 | 37.23 | 35.29 | 35.85 | 530K | -2.50% |
| 2026-06-01 | 35.08 | 37.34 | 35.08 | 36.77 | 777K | +6.67% |
| 2026-05-29 | 34.49 | 35.14 | 33.98 | 34.47 | 454K | +1.23% |
| 2026-05-28 | 33.12 | 34.79 | 32.59 | 34.05 | 832K | +3.34% |
| 2026-05-27 | 32.29 | 33.40 | 31.37 | 32.95 | 933K | +4.01% |
| 2026-05-26 | 31.59 | 31.75 | 30.68 | 31.68 | 502K | -1.28% |
| 2026-05-22 | 30.87 | 32.20 | 30.74 | 32.09 | 93K | +3.99% |
| 2026-05-21 | 31.30 | 31.48 | 30.00 | 30.86 | 360K | -2.37% |
| 2026-05-20 | 30.42 | 31.72 | 29.87 | 31.61 | 390K | +0.48% |
| 2026-05-19 | 32.21 | 33.38 | 31.10 | 31.46 | 496K | +0.03% |
| 2026-05-18 | 30.01 | 32.71 | 30.01 | 31.45 | 569K | +4.04% |
| 2026-05-15 | 29.95 | 30.63 | 29.01 | 30.23 | 436K | +4.49% |
| 2026-05-14 | 29.17 | 29.88 | 28.48 | 28.93 | 386K | -0.89% |
| 2026-05-13 | 30.92 | 31.20 | 28.05 | 29.19 | 502K | -7.54% |
| 2026-05-12 | 33.30 | 33.36 | 31.55 | 31.57 | 496K | -2.65% |
| 2026-05-11 | 32.77 | 33.42 | 31.71 | 32.43 | 488K | -0.49% |
| 2026-05-08 | 32.35 | 32.60 | 30.97 | 32.59 | 509K | -0.31% |
| 2026-05-07 | 30.86 | 33.07 | 30.86 | 32.69 | 865K | +13.70% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -24.4% over the past year, below its 5-year annualized CAGR of -13.2%. The stock trades above 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 $62.34. Current 1-year return of -24.4% 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 1997-2026, downloadable in CSV format.