Insperity, Inc. - Price History
Monthly price history for NSP (Insperity, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $107.51 | $107.51 |
| March 2024 | $109.61 | $109.61 |
| February 2024 | $101.18 | $101.79 |
| January 2024 | $114.01 | $114.69 |
| December 2023 | $116.52 | $117.22 |
| November 2023 | $112.50 | $113.75 |
| October 2023 | $104.68 | $105.84 |
| September 2023 | $96.53 | $97.60 |
| August 2023 | $99.65 | $101.33 |
| July 2023 | $115.70 | $117.65 |
| June 2023 | $116.98 | $118.96 |
| May 2023 | $108.37 | $110.72 |
| April 2023 | $119.86 | $122.46 |
| March 2023 | $118.97 | $121.55 |
| February 2023 | $120.94 | $124.09 |
| January 2023 | $107.74 | $110.55 |
| December 2022 | $110.72 | $113.60 |
| November 2022 | $115.03 | $118.55 |
| October 2022 | $114.52 | $118.02 |
| September 2022 | $99.06 | $102.09 |
| August 2022 | $105.29 | $109.02 |
| July 2022 | $105.98 | $109.74 |
| June 2022 | $96.41 | $99.83 |
| May 2022 | $96.14 | $100.07 |
| April 2022 | $101.88 | $106.05 |
| March 2022 | $96.48 | $100.42 |
| February 2022 | $85.96 | $89.95 |
| January 2022 | $102.76 | $107.53 |
| December 2021 | $112.87 | $118.11 |
| November 2021 | $108.29 | $115.74 |
| October 2021 | $116.95 | $125 |
| September 2021 | $103.61 | $110.74 |
| August 2021 | $102.83 | $110.34 |
| July 2021 | $92.31 | $99.05 |
| June 2021 | $84.22 | $90.37 |
| May 2021 | $85.50 | $92.19 |
| April 2021 | $81.19 | $87.54 |
| March 2021 | $77.67 | $83.74 |
| February 2021 | $81.92 | $88.70 |
| January 2021 | $72.49 | $78.49 |
| December 2020 | $75.19 | $81.42 |
| November 2020 | $78.61 | $85.50 |
| October 2020 | $70.41 | $76.58 |
| September 2020 | $60.21 | $65.49 |
| August 2020 | $61.55 | $67.37 |
| July 2020 | $61.08 | $66.86 |
| June 2020 | $59.14 | $64.73 |
| May 2020 | $47.04 | $51.84 |
| April 2020 | $43.29 | $47.71 |
| March 2020 | $33.84 | $37.30 |
| February 2020 | $60.67 | $67.27 |
| January 2020 | $78.80 | $87.37 |
| December 2019 | $77.60 | $86.04 |
| November 2019 | $69.88 | $77.77 |
| October 2019 | $94.91 | $105.63 |
| September 2019 | $88.61 | $98.62 |
| August 2019 | $88.75 | $99.06 |
| July 2019 | $95.28 | $106.35 |
| June 2019 | $109.42 | $122.14 |
| May 2019 | $101.79 | $113.90 |
| April 2019 | $106.84 | $119.56 |
| March 2019 | $110.51 | $123.66 |
| February 2019 | $112.57 | $126.27 |
| January 2019 | $95.11 | $106.68 |
| December 2018 | $83.23 | $93.36 |
| November 2018 | $89 | $100.04 |
| October 2018 | $97.73 | $109.85 |
| September 2018 | $104.94 | $117.95 |
| August 2018 | $106.45 | $119.85 |
| July 2018 | $84.47 | $95.10 |
| June 2018 | $84.60 | $95.25 |
| May 2018 | $81.55 | $92 |
| April 2018 | $71.13 | $80.25 |
| March 2018 | $61.65 | $69.55 |
| February 2018 | $57.72 | $65.30 |
| January 2018 | $54.14 | $61.25 |
| December 2017 | $50.69 | $57.35 |
| November 2017 | $51.09 | $117.90 |
| October 2017 | $41.12 | $94.90 |
| September 2017 | $38.13 | $88 |
| August 2017 | $34.67 | $80.30 |
| July 2017 | $32.60 | $75.50 |
| June 2017 | $30.65 | $71 |
| May 2017 | $32.58 | $75.45 |
| April 2017 | $39.30 | $91.35 |
| March 2017 | $38.14 | $88.65 |
| February 2017 | $35.71 | $83.25 |
| January 2017 | $30.67 | $71.50 |
| December 2016 | $30.44 | $70.95 |
| November 2016 | $31.06 | $72.40 |
| October 2016 | $32.15 | $75.20 |
| September 2016 | $31.06 | $72.64 |
| August 2016 | $27.92 | $65.55 |
| July 2016 | $33.44 | $78.49 |
| June 2016 | $32.90 | $77.23 |
| May 2016 | $30.56 | $71.97 |
| April 2016 | $22.41 | $52.77 |
| March 2016 | $21.96 | $51.73 |
| February 2016 | $20.08 | $47.49 |
| January 2016 | $19 | $44.93 |
| December 2015 | $20.36 | $48.15 |
| November 2015 | $18.16 | $43.16 |
| October 2015 | $19.55 | $46.46 |
| September 2015 | $18.48 | $43.93 |
| August 2015 | $18.59 | $44.39 |
| July 2015 | $21.05 | $50.28 |
| June 2015 | $21.31 | $50.90 |
| May 2015 | $21.94 | $52.62 |
| April 2015 | $20.08 | $48.16 |
| March 2015 | $21.80 | $52.29 |
| February 2015 | $21.52 | $51.80 |
| January 2015 | $17.43 | $41.94 |
| December 2014 | $14.08 | $33.89 |
| November 2014 | $12.69 | $32.65 |
| October 2014 | $12.27 | $31.56 |
| September 2014 | $10.63 | $27.34 |
| August 2014 | $11.47 | $29.51 |
| July 2014 | $12.33 | $31.91 |
| June 2014 | $12.75 | $33 |
| May 2014 | $12.37 | $32.02 |
| April 2014 | $12.32 | $32.06 |
| March 2014 | $11.91 | $30.98 |
| February 2014 | $11.16 | $29.19 |
| January 2014 | $12.63 | $33.02 |
| December 2013 | $13.82 | $36.13 |
| November 2013 | $13.48 | $35.25 |
| October 2013 | $14.72 | $38.67 |
| September 2013 | $14.31 | $37.60 |
| August 2013 | $12.09 | $31.90 |
| July 2013 | $12.53 | $33.07 |
| June 2013 | $11.48 | $30.30 |
| May 2013 | $11.43 | $30.16 |
| April 2013 | $10.42 | $27.63 |
| March 2013 | $10.69 | $28.37 |
| February 2013 | $10.63 | $28.35 |
| January 2013 | $12.61 | $33.63 |
| December 2012 | $12.21 | $32.56 |
| November 2012 | $10.96 | $30.20 |
| October 2012 | $9.42 | $26.11 |
| September 2012 | $9.10 | $25.23 |
| August 2012 | $8.76 | $24.45 |
| July 2012 | $9.40 | $26.24 |
| June 2012 | $9.69 | $27.05 |
| May 2012 | $9 | $25.11 |
| April 2012 | $9.70 | $27.27 |
| March 2012 | $10.90 | $30.64 |
| February 2012 | $10.67 | $30.13 |
| January 2012 | $9.92 | $28.02 |
| December 2011 | $8.98 | $25.35 |
| November 2011 | $8.78 | $24.79 |
| October 2011 | $9.08 | $25.78 |
| September 2011 | $7.84 | $22.25 |
| August 2011 | $8.72 | $24.90 |
| July 2011 | $10.23 | $29.22 |
| June 2011 | $10.37 | $29.61 |
| May 2011 | $11.01 | $31.46 |
| April 2011 | $10.56 | $30.29 |
| March 2011 | $10.59 | $30.38 |
| February 2011 | $10.39 | $29.93 |
| January 2011 | $9.83 | $28.32 |
| December 2010 | $10.17 | $29.30 |
| November 2010 | $9.82 | $28.29 |
| October 2010 | $9.06 | $26.21 |
| September 2010 | $9.31 | $26.93 |
| August 2010 | $7.43 | $21.62 |
| July 2010 | $8.96 | $26.06 |
| June 2010 | $8.31 | $24.16 |
| May 2010 | $8.30 | $24.13 |
| April 2010 | $7.58 | $22.14 |
| March 2010 | $7.30 | $21.34 |
| February 2010 | $6.17 | $18.02 |
| January 2010 | $7.77 | $22.84 |
| December 2009 | $8.02 | $23.59 |
| November 2009 | $7.58 | $22.29 |
| October 2009 | $8.40 | $24.82 |
| September 2009 | $8.89 | $26.27 |
| August 2009 | $8.17 | $24.14 |
| July 2009 | $8.44 | $25.06 |
| June 2009 | $7.84 | $23.27 |
| May 2009 | $7.24 | $21.50 |
| April 2009 | $8.93 | $26.66 |
| March 2009 | $7.08 | $21.13 |
| February 2009 | $6.52 | $19.46 |
| January 2009 | $7.03 | $21.09 |
| December 2008 | $7.22 | $21.68 |
| November 2008 | $5.69 | $17.08 |
| October 2008 | $6.61 | $19.99 |
| September 2008 | $9 | $27.22 |
| August 2008 | $9.06 | $27.40 |
| July 2008 | $9.45 | $28.71 |
| June 2008 | $9.18 | $27.89 |
| May 2008 | $9.19 | $27.92 |
| April 2008 | $8.59 | $26.19 |
| March 2008 | $7.74 | $23.61 |
| February 2008 | $8.09 | $24.66 |
| January 2008 | $9.79 | $29.96 |
| December 2007 | $9.24 | $28.28 |
| November 2007 | $10.68 | $32.68 |
| October 2007 | $12.99 | $39.88 |
| September 2007 | $11.82 | $36.30 |
| August 2007 | $11.24 | $34.50 |
| July 2007 | $10.62 | $32.70 |
| June 2007 | $10.88 | $33.49 |
| May 2007 | $11.84 | $36.46 |
| April 2007 | $10.75 | $33.19 |
| March 2007 | $11.40 | $35.20 |
| February 2007 | $11.46 | $35.49 |
| January 2007 | $13.22 | $40.94 |
| December 2006 | $13.82 | $42.77 |
| November 2006 | $13.59 | $42.08 |
| October 2006 | $11.11 | $34.45 |
| September 2006 | $10.87 | $33.70 |
| August 2006 | $11.14 | $34.55 |
| July 2006 | $10.17 | $31.61 |
| June 2006 | $11.52 | $35.81 |
| May 2006 | $12.36 | $38.43 |
| April 2006 | $18.54 | $57.75 |
| March 2006 | $17.45 | $54.36 |
| February 2006 | $15.21 | $47.45 |
| January 2006 | $13.79 | $43.04 |
| December 2005 | $13.48 | $42.05 |
| November 2005 | $14.44 | $45.05 |
| October 2005 | $13.54 | $42.32 |
| September 2005 | $12.72 | $39.74 |
| August 2005 | $11.49 | $35.97 |
| July 2005 | $8.18 | $25.60 |
| June 2005 | $7.59 | $23.76 |
| May 2005 | $6.80 | $21.36 |
| April 2005 | $4.36 | $13.67 |
| March 2005 | $4.65 | $14.60 |
| February 2005 | $4.25 | $13.40 |
| January 2005 | $4.63 | $14.59 |
| December 2004 | $4 | $12.61 |
| November 2004 | $4.72 | $14.90 |
| October 2004 | $3.63 | $11.45 |
| September 2004 | $3.71 | $11.70 |
| August 2004 | $3.22 | $10.16 |
| July 2004 | $4.22 | $13.30 |
| June 2004 | $5.26 | $16.60 |
| May 2004 | $5.24 | $16.54 |
| April 2004 | $5.55 | $17.50 |
| March 2004 | $5.53 | $17.43 |
| February 2004 | $4.77 | $15.05 |
| January 2004 | $5.35 | $16.87 |
| December 2003 | $5.51 | $17.38 |
| November 2003 | $4.74 | $14.96 |
| October 2003 | $3.67 | $11.58 |
| September 2003 | $2.82 | $8.89 |
| August 2003 | $3.27 | $10.30 |
| July 2003 | $4.03 | $12.71 |
| June 2003 | $3.27 | $10.30 |
| May 2003 | $2.84 | $8.95 |
| April 2003 | $2.03 | $6.39 |
| March 2003 | $1.98 | $6.25 |
| February 2003 | $2.32 | $7.30 |
| January 2003 | $1.58 | $5 |
| December 2002 | $1.90 | $6 |
| November 2002 | $2.16 | $6.80 |
| October 2002 | $1.93 | $6.08 |
| September 2002 | $1.22 | $3.85 |
| August 2002 | $0.86 | $2.70 |
| July 2002 | $2.38 | $7.50 |
| June 2002 | $3.17 | $10 |
| May 2002 | $4.06 | $12.80 |
| April 2002 | $7.28 | $22.95 |
| March 2002 | $8.76 | $27.63 |
| February 2002 | $7.61 | $23.99 |
| January 2002 | $7.17 | $22.61 |
| December 2001 | $8.69 | $27.41 |
| November 2001 | $9.25 | $29.18 |
| October 2001 | $7.13 | $22.49 |
| September 2001 | $8.24 | $26 |
| August 2001 | $10.72 | $33.80 |
| July 2001 | $7.98 | $25.18 |
| June 2001 | $8.24 | $26 |
| May 2001 | $8.09 | $25.50 |
| April 2001 | $7.64 | $24.11 |
| March 2001 | $5.76 | $18.15 |
| February 2001 | $6.95 | $21.92 |
| January 2001 | $9.59 | $30.24 |
| December 2000 | $8.62 | $27.20 |
| November 2000 | $10.80 | $34.06 |
| October 2000 | $11.26 | $35.50 |
| September 2000 | $12 | $75.70 |
| August 2000 | $12.92 | $81.50 |
| July 2000 | $8.44 | $53.25 |
| June 2000 | $10.07 | $63.50 |
| May 2000 | $8.24 | $51.94 |
| April 2000 | $6.38 | $40.25 |
| March 2000 | $6.22 | $39.25 |
| February 2000 | $6.54 | $41.25 |
| January 2000 | $4.16 | $26.25 |
| December 1999 | $4.80 | $30.25 |
| November 1999 | $2.66 | $16.75 |
| October 1999 | $2.38 | $15 |
| September 1999 | $2.53 | $15.94 |
| August 1999 | $2.51 | $15.81 |
| July 1999 | $2.50 | $15.75 |
| June 1999 | $2.54 | $16 |
| May 1999 | $2.54 | $16 |
| April 1999 | $2.55 | $16.06 |
| March 1999 | $2.06 | $13 |
| February 1999 | $2.17 | $13.69 |
| January 1999 | $2.46 | $15.50 |
| December 1998 | $3.96 | $25 |
| November 1998 | $4.29 | $27.06 |
| October 1998 | $5.20 | $32.81 |
| September 1998 | $5.06 | $31.94 |
| August 1998 | $4.96 | $31.25 |
| July 1998 | $5.91 | $37.25 |
| June 1998 | $7.33 | $46.25 |
| May 1998 | $6.50 | $41 |
| April 1998 | $6.84 | $43.12 |
| March 1998 | $6.83 | $43.06 |
| February 1998 | $6.52 | $41.12 |
| January 1998 | $6.02 | $37.94 |
| December 1997 | $4.10 | $25.88 |
| November 1997 | $3.53 | $22.25 |
| October 1997 | $3.43 | $21.62 |
| September 1997 | $3.69 | $23.25 |
| August 1997 | $3.37 | $21.25 |
| July 1997 | $3.51 | $22.12 |
| June 1997 | $3.84 | $24.19 |
| May 1997 | $3.15 | $19.88 |
| April 1997 | $2.95 | $18.62 |
| March 1997 | $2.64 | $16.62 |
| February 1997 | $3.78 | $23.88 |
| January 1997 | $3.45 | $21.75 |
NSP
List: Contenders
Price: $105.23
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.17%
Payout Ratio: 51.01%
Payout Ratio Range:
Dividend Per Share: 2.28 USD
Earnings Per Share: 4.47 USD
P/E Ratio: 20.66
Exchange: NYQ
Sector: Industrials
Industry: Staffing & Employment Services
Volume: 206300
Ebitda: 29.8 millionMarket Capitalization: 4.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 21.26%
DGR5: 12.46%
DGR10: 30.00%