Insperity, Inc. ( NSP) - Price History
Monthly price history for NSP (Insperity, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $44.57 | $44.57 |
| June 2026 | $41.31 | $41.31 |
| May 2026 | $33.86 | $34.47 |
| April 2026 | $34.94 | $35.57 |
| March 2026 | $26.56 | $27.04 |
| February 2026 | $21.22 | $22.21 |
| January 2026 | $40.82 | $42.73 |
| December 2025 | $36.99 | $38.72 |
| November 2025 | $33.21 | $35.37 |
| October 2025 | $41.43 | $44.12 |
| September 2025 | $46.20 | $49.20 |
| August 2025 | $51.29 | $55.22 |
| July 2025 | $55.34 | $59.58 |
| June 2025 | $55.84 | $60.12 |
| May 2025 | $59.55 | $64.72 |
| April 2025 | $59.82 | $65.01 |
| March 2025 | $82.10 | $89.23 |
| February 2025 | $80.39 | $87.97 |
| January 2025 | $68.54 | $75.01 |
| December 2024 | $70.83 | $77.51 |
| November 2024 | $71.54 | $78.85 |
| October 2024 | $71.46 | $78.77 |
| September 2024 | $79.84 | $88 |
| August 2024 | $84.71 | $93.99 |
| July 2024 | $92.58 | $102.72 |
| June 2024 | $82.21 | $91.21 |
| May 2024 | $84.84 | $94.72 |
| April 2024 | $92.19 | $102.93 |
| March 2024 | $98.18 | $109.61 |
| February 2024 | $90.63 | $101.79 |
| January 2024 | $102.11 | $114.69 |
| December 2023 | $104.37 | $117.22 |
| November 2023 | $100.77 | $113.75 |
| October 2023 | $93.76 | $105.84 |
| September 2023 | $86.46 | $97.60 |
| August 2023 | $89.25 | $101.33 |
| July 2023 | $103.63 | $117.65 |
| June 2023 | $104.78 | $118.96 |
| May 2023 | $97.06 | $110.72 |
| April 2023 | $107.36 | $122.46 |
| March 2023 | $106.56 | $121.55 |
| February 2023 | $108.32 | $124.09 |
| January 2023 | $96.50 | $110.55 |
| December 2022 | $99.17 | $113.60 |
| November 2022 | $103.03 | $118.55 |
| October 2022 | $102.57 | $118.02 |
| September 2022 | $88.73 | $102.09 |
| August 2022 | $94.31 | $109.02 |
| July 2022 | $94.93 | $109.74 |
| June 2022 | $86.36 | $99.83 |
| May 2022 | $86.11 | $100.07 |
| April 2022 | $91.26 | $106.05 |
| March 2022 | $86.41 | $100.42 |
| February 2022 | $77 | $89.95 |
| January 2022 | $92.04 | $107.53 |
| December 2021 | $101.10 | $118.11 |
| November 2021 | $96.99 | $115.74 |
| October 2021 | $104.75 | $125 |
| September 2021 | $92.80 | $110.74 |
| August 2021 | $92.09 | $110.34 |
| July 2021 | $82.67 | $99.05 |
| June 2021 | $75.43 | $90.37 |
| May 2021 | $76.57 | $92.19 |
| April 2021 | $72.71 | $87.54 |
| March 2021 | $69.55 | $83.74 |
| February 2021 | $73.36 | $88.70 |
| January 2021 | $64.91 | $78.49 |
| December 2020 | $67.34 | $81.42 |
| November 2020 | $70.39 | $85.50 |
| October 2020 | $63.04 | $76.58 |
| September 2020 | $53.91 | $65.49 |
| August 2020 | $55.11 | $67.37 |
| July 2020 | $54.69 | $66.86 |
| June 2020 | $52.95 | $64.73 |
| May 2020 | $42.11 | $51.84 |
| April 2020 | $38.75 | $47.71 |
| March 2020 | $30.30 | $37.30 |
| February 2020 | $54.31 | $67.27 |
| January 2020 | $70.54 | $87.37 |
| December 2019 | $69.46 | $86.04 |
| November 2019 | $62.54 | $77.77 |
| October 2019 | $84.95 | $105.63 |
| September 2019 | $79.31 | $98.62 |
| August 2019 | $79.43 | $99.06 |
| July 2019 | $85.27 | $106.35 |
| June 2019 | $97.93 | $122.14 |
| May 2019 | $91.10 | $113.90 |
| April 2019 | $95.62 | $119.56 |
| March 2019 | $98.90 | $123.66 |
| February 2019 | $100.74 | $126.27 |
| January 2019 | $85.12 | $106.68 |
| December 2018 | $74.49 | $93.36 |
| November 2018 | $79.65 | $100.04 |
| October 2018 | $87.46 | $109.85 |
| September 2018 | $93.91 | $117.95 |
| August 2018 | $95.26 | $119.85 |
| July 2018 | $75.59 | $95.10 |
| June 2018 | $75.71 | $95.25 |
| May 2018 | $72.97 | $92 |
| April 2018 | $63.65 | $80.25 |
| March 2018 | $55.17 | $69.55 |
| February 2018 | $51.64 | $65.30 |
| January 2018 | $48.44 | $61.25 |
| December 2017 | $45.36 | $57.35 |
| November 2017 | $45.71 | $117.90 |
| October 2017 | $36.80 | $94.90 |
| September 2017 | $34.12 | $88 |
| August 2017 | $31.02 | $80.30 |
| July 2017 | $29.16 | $75.50 |
| June 2017 | $27.43 | $71 |
| May 2017 | $29.14 | $75.45 |
| April 2017 | $35.16 | $91.35 |
| March 2017 | $34.12 | $88.65 |
| February 2017 | $31.94 | $83.25 |
| January 2017 | $27.44 | $71.50 |
| December 2016 | $27.22 | $70.95 |
| November 2016 | $27.78 | $72.40 |
| October 2016 | $28.76 | $75.20 |
| September 2016 | $27.78 | $72.64 |
| August 2016 | $24.97 | $65.55 |
| July 2016 | $29.90 | $78.49 |
| June 2016 | $29.42 | $77.23 |
| May 2016 | $27.32 | $71.97 |
| April 2016 | $20.04 | $52.77 |
| March 2016 | $19.64 | $51.73 |
| February 2016 | $17.95 | $47.49 |
| January 2016 | $16.98 | $44.93 |
| December 2015 | $18.20 | $48.15 |
| November 2015 | $16.23 | $43.16 |
| October 2015 | $17.47 | $46.46 |
| September 2015 | $16.52 | $43.93 |
| August 2015 | $16.61 | $44.39 |
| July 2015 | $18.82 | $50.28 |
| June 2015 | $19.05 | $50.90 |
| May 2015 | $19.61 | $52.62 |
| April 2015 | $17.94 | $48.16 |
| March 2015 | $19.48 | $52.29 |
| February 2015 | $19.23 | $51.80 |
| January 2015 | $15.57 | $41.94 |
| December 2014 | $12.58 | $33.89 |
| November 2014 | $11.33 | $32.65 |
| October 2014 | $10.95 | $31.56 |
| September 2014 | $9.49 | $27.34 |
| August 2014 | $10.24 | $29.51 |
| July 2014 | $11.01 | $31.91 |
| June 2014 | $11.38 | $33 |
| May 2014 | $11.04 | $32.02 |
| April 2014 | $10.99 | $32.06 |
| March 2014 | $10.62 | $30.98 |
| February 2014 | $9.95 | $29.19 |
| January 2014 | $11.26 | $33.02 |
| December 2013 | $12.32 | $36.13 |
| November 2013 | $12.02 | $35.25 |
| October 2013 | $13.12 | $38.67 |
| September 2013 | $12.76 | $37.60 |
| August 2013 | $10.76 | $31.90 |
| July 2013 | $11.16 | $33.07 |
| June 2013 | $10.22 | $30.30 |
| May 2013 | $10.18 | $30.16 |
| April 2013 | $9.27 | $27.63 |
| March 2013 | $9.52 | $28.37 |
| February 2013 | $9.46 | $28.35 |
| January 2013 | $11.22 | $33.63 |
| December 2012 | $10.86 | $32.56 |
| November 2012 | $9.75 | $30.20 |
| October 2012 | $8.38 | $26.11 |
| September 2012 | $8.10 | $25.23 |
| August 2012 | $7.79 | $24.45 |
| July 2012 | $8.36 | $26.24 |
| June 2012 | $8.62 | $27.05 |
| May 2012 | $8 | $25.11 |
| April 2012 | $8.63 | $27.27 |
| March 2012 | $9.70 | $30.64 |
| February 2012 | $9.49 | $30.13 |
| January 2012 | $8.82 | $28.02 |
| December 2011 | $7.98 | $25.35 |
| November 2011 | $7.81 | $24.79 |
| October 2011 | $8.07 | $25.78 |
| September 2011 | $6.96 | $22.25 |
| August 2011 | $7.74 | $24.90 |
| July 2011 | $9.08 | $29.22 |
| June 2011 | $9.20 | $29.61 |
| May 2011 | $9.78 | $31.46 |
| April 2011 | $9.37 | $30.29 |
| March 2011 | $9.40 | $30.38 |
| February 2011 | $9.21 | $29.93 |
| January 2011 | $8.72 | $28.32 |
| December 2010 | $9.02 | $29.30 |
| November 2010 | $8.71 | $28.29 |
| October 2010 | $8.03 | $26.21 |
| September 2010 | $8.25 | $26.93 |
| August 2010 | $6.58 | $21.62 |
| July 2010 | $7.94 | $26.06 |
| June 2010 | $7.36 | $24.16 |
| May 2010 | $7.35 | $24.13 |
| April 2010 | $6.71 | $22.14 |
| March 2010 | $6.46 | $21.34 |
| February 2010 | $5.46 | $18.02 |
| January 2010 | $6.87 | $22.84 |
| December 2009 | $7.09 | $23.59 |
| November 2009 | $6.70 | $22.29 |
| October 2009 | $7.42 | $24.82 |
| September 2009 | $7.85 | $26.27 |
| August 2009 | $7.22 | $24.14 |
| July 2009 | $7.45 | $25.06 |
| June 2009 | $6.92 | $23.27 |
| May 2009 | $6.39 | $21.50 |
| April 2009 | $7.88 | $26.66 |
| March 2009 | $6.25 | $21.13 |
| February 2009 | $5.75 | $19.46 |
| January 2009 | $6.20 | $21.09 |
| December 2008 | $6.37 | $21.68 |
| November 2008 | $5.02 | $17.08 |
| October 2008 | $5.82 | $19.99 |
| September 2008 | $7.92 | $27.22 |
| August 2008 | $7.98 | $27.40 |
| July 2008 | $8.32 | $28.71 |
| June 2008 | $8.08 | $27.89 |
| May 2008 | $8.09 | $27.92 |
| April 2008 | $7.56 | $26.19 |
| March 2008 | $6.81 | $23.61 |
| February 2008 | $7.11 | $24.66 |
| January 2008 | $8.61 | $29.96 |
| December 2007 | $8.12 | $28.28 |
| November 2007 | $9.39 | $32.68 |
| October 2007 | $11.42 | $39.88 |
| September 2007 | $10.39 | $36.30 |
| August 2007 | $9.88 | $34.50 |
| July 2007 | $9.33 | $32.70 |
| June 2007 | $9.56 | $33.49 |
| May 2007 | $10.40 | $36.46 |
| April 2007 | $9.44 | $33.19 |
| March 2007 | $10.01 | $35.20 |
| February 2007 | $10.06 | $35.49 |
| January 2007 | $11.61 | $40.94 |
| December 2006 | $12.13 | $42.77 |
| November 2006 | $11.93 | $42.08 |
| October 2006 | $9.75 | $34.45 |
| September 2006 | $9.54 | $33.70 |
| August 2006 | $9.78 | $34.55 |
| July 2006 | $8.92 | $31.61 |
| June 2006 | $10.11 | $35.81 |
| May 2006 | $10.85 | $38.43 |
| April 2006 | $16.26 | $57.75 |
| March 2006 | $15.31 | $54.36 |
| February 2006 | $13.34 | $47.45 |
| January 2006 | $12.10 | $43.04 |
| December 2005 | $11.82 | $42.05 |
| November 2005 | $12.66 | $45.05 |
| October 2005 | $11.88 | $42.32 |
| September 2005 | $11.15 | $39.74 |
| August 2005 | $10.07 | $35.97 |
| July 2005 | $7.17 | $25.60 |
| June 2005 | $6.65 | $23.76 |
| May 2005 | $5.96 | $21.36 |
| April 2005 | $3.82 | $13.67 |
| March 2005 | $4.08 | $14.60 |
| February 2005 | $3.72 | $13.40 |
| January 2005 | $4.05 | $14.59 |
| December 2004 | $3.50 | $12.61 |
| November 2004 | $4.14 | $14.90 |
| October 2004 | $3.18 | $11.45 |
| September 2004 | $3.25 | $11.70 |
| August 2004 | $2.82 | $10.16 |
| July 2004 | $3.69 | $13.30 |
| June 2004 | $4.61 | $16.60 |
| May 2004 | $4.59 | $16.54 |
| April 2004 | $4.86 | $17.50 |
| March 2004 | $4.84 | $17.43 |
| February 2004 | $4.18 | $15.05 |
| January 2004 | $4.68 | $16.87 |
| December 2003 | $4.83 | $17.38 |
| November 2003 | $4.15 | $14.96 |
| October 2003 | $3.22 | $11.58 |
| September 2003 | $2.47 | $8.89 |
| August 2003 | $2.86 | $10.30 |
| July 2003 | $3.53 | $12.71 |
| June 2003 | $2.86 | $10.30 |
| May 2003 | $2.48 | $8.95 |
| April 2003 | $1.77 | $6.39 |
| March 2003 | $1.74 | $6.25 |
| February 2003 | $2.03 | $7.30 |
| January 2003 | $1.39 | $5 |
| December 2002 | $1.67 | $6 |
| November 2002 | $1.89 | $6.80 |
| October 2002 | $1.69 | $6.08 |
| September 2002 | $1.07 | $3.85 |
| August 2002 | $0.75 | $2.70 |
| July 2002 | $2.08 | $7.50 |
| June 2002 | $2.78 | $10 |
| May 2002 | $3.55 | $12.80 |
| April 2002 | $6.37 | $22.95 |
| March 2002 | $7.67 | $27.63 |
| February 2002 | $6.66 | $23.99 |
| January 2002 | $6.28 | $22.61 |
| December 2001 | $7.61 | $27.41 |
| November 2001 | $8.10 | $29.18 |
| October 2001 | $6.24 | $22.49 |
| September 2001 | $7.22 | $26 |
| August 2001 | $9.39 | $33.80 |
| July 2001 | $6.99 | $25.18 |
| June 2001 | $7.22 | $26 |
| May 2001 | $7.08 | $25.50 |
| April 2001 | $6.70 | $24.11 |
| March 2001 | $5.04 | $18.15 |
| February 2001 | $6.09 | $21.92 |
| January 2001 | $8.40 | $30.24 |
| December 2000 | $7.55 | $27.20 |
| November 2000 | $9.46 | $34.06 |
| October 2000 | $9.80 | $35.31 |
| September 2000 | $10.51 | $75.70 |
| August 2000 | $11.32 | $81.50 |
| July 2000 | $7.39 | $53.25 |
| June 2000 | $8.82 | $63.50 |
| May 2000 | $7.21 | $51.94 |
| April 2000 | $5.59 | $40.25 |
| March 2000 | $5.45 | $39.25 |
| February 2000 | $5.73 | $41.25 |
| January 2000 | $3.64 | $26.25 |
| December 1999 | $4.20 | $30.25 |
| November 1999 | $2.33 | $16.75 |
| October 1999 | $2.08 | $15 |
| September 1999 | $2.21 | $15.94 |
| August 1999 | $2.20 | $15.81 |
| July 1999 | $2.19 | $15.75 |
| June 1999 | $2.22 | $16 |
| May 1999 | $2.22 | $16 |
| April 1999 | $2.23 | $16.06 |
| March 1999 | $1.80 | $13 |
| February 1999 | $1.90 | $13.69 |
| January 1999 | $2.15 | $15.50 |
| December 1998 | $3.47 | $25 |
| November 1998 | $3.76 | $27.06 |
| October 1998 | $4.56 | $32.81 |
| September 1998 | $4.43 | $31.94 |
| August 1998 | $4.34 | $31.25 |
| July 1998 | $5.17 | $37.25 |
| June 1998 | $6.42 | $46.25 |
| May 1998 | $5.69 | $41 |
| April 1998 | $5.99 | $43.12 |
| March 1998 | $5.98 | $43.06 |
| February 1998 | $5.71 | $41.12 |
| January 1998 | $5.27 | $37.94 |
| December 1997 | $3.59 | $25.88 |
| November 1997 | $3.09 | $22.25 |
| October 1997 | $3 | $21.62 |
| September 1997 | $3.23 | $23.25 |
| August 1997 | $2.95 | $21.25 |
| July 1997 | $3.07 | $22.12 |
| June 1997 | $3.36 | $24.19 |
| May 1997 | $2.76 | $19.88 |
| April 1997 | $2.59 | $18.62 |
| March 1997 | $2.31 | $16.62 |
| February 1997 | $3.32 | $23.88 |
| January 1997 | $3.02 | $21.75 |
NSP
List: Contenders
Price: $44.57
52 week price:
Dividend Yield: 7.14%
5-year range yield:
Forward Dividend Yield: 5.45%
Payout Ratio: 56.47%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: -0.68 USD
Exchange: NYQ
Sector: Industrials
Industry: Staffing & Employment Services
Country: United States
Volume: 206300
Ebitda: 29.8 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 8.75%
DGR5: 11.49%
DGR10: 23.68%
DGR20: 30.00%