Insperity, Inc. ( NSP) - Price History
Monthly price history for NSP (Insperity, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $46.48 | $46.48 |
| September 2026 | $46.59 | $46.59 |
| August 2026 | $52.73 | $53.35 |
| July 2026 | $50.02 | $50.61 |
| June 2026 | $40.83 | $41.31 |
| May 2026 | $33.46 | $34.47 |
| April 2026 | $34.53 | $35.57 |
| March 2026 | $26.25 | $27.04 |
| February 2026 | $20.97 | $22.21 |
| January 2026 | $40.34 | $42.73 |
| December 2025 | $36.55 | $38.72 |
| November 2025 | $32.83 | $35.37 |
| October 2025 | $40.95 | $44.12 |
| September 2025 | $45.66 | $49.20 |
| August 2025 | $50.69 | $55.22 |
| July 2025 | $54.70 | $59.58 |
| June 2025 | $55.19 | $60.12 |
| May 2025 | $58.85 | $64.72 |
| April 2025 | $59.12 | $65.01 |
| March 2025 | $81.14 | $89.23 |
| February 2025 | $79.45 | $87.97 |
| January 2025 | $67.74 | $75.01 |
| December 2024 | $70 | $77.51 |
| November 2024 | $70.70 | $78.85 |
| October 2024 | $70.63 | $78.77 |
| September 2024 | $78.91 | $88 |
| August 2024 | $83.72 | $93.99 |
| July 2024 | $91.50 | $102.72 |
| June 2024 | $81.25 | $91.21 |
| May 2024 | $83.85 | $94.72 |
| April 2024 | $91.12 | $102.93 |
| March 2024 | $97.03 | $109.61 |
| February 2024 | $89.57 | $101.79 |
| January 2024 | $100.92 | $114.69 |
| December 2023 | $103.15 | $117.22 |
| November 2023 | $99.59 | $113.75 |
| October 2023 | $92.67 | $105.84 |
| September 2023 | $85.45 | $97.60 |
| August 2023 | $88.21 | $101.33 |
| July 2023 | $102.42 | $117.65 |
| June 2023 | $103.56 | $118.96 |
| May 2023 | $95.93 | $110.72 |
| April 2023 | $106.10 | $122.46 |
| March 2023 | $105.31 | $121.55 |
| February 2023 | $107.06 | $124.09 |
| January 2023 | $95.38 | $110.55 |
| December 2022 | $98.01 | $113.60 |
| November 2022 | $101.83 | $118.55 |
| October 2022 | $101.38 | $118.02 |
| September 2022 | $87.69 | $102.09 |
| August 2022 | $93.20 | $109.02 |
| July 2022 | $93.82 | $109.74 |
| June 2022 | $85.35 | $99.83 |
| May 2022 | $85.10 | $100.07 |
| April 2022 | $90.19 | $106.05 |
| March 2022 | $85.40 | $100.42 |
| February 2022 | $76.10 | $89.95 |
| January 2022 | $90.97 | $107.53 |
| December 2021 | $99.92 | $118.11 |
| November 2021 | $95.86 | $115.74 |
| October 2021 | $103.53 | $125 |
| September 2021 | $91.72 | $110.74 |
| August 2021 | $91.02 | $110.34 |
| July 2021 | $81.71 | $99.05 |
| June 2021 | $74.55 | $90.37 |
| May 2021 | $75.68 | $92.19 |
| April 2021 | $71.86 | $87.54 |
| March 2021 | $68.74 | $83.74 |
| February 2021 | $72.50 | $88.70 |
| January 2021 | $64.15 | $78.49 |
| December 2020 | $66.55 | $81.42 |
| November 2020 | $69.57 | $85.50 |
| October 2020 | $62.31 | $76.58 |
| September 2020 | $53.28 | $65.49 |
| August 2020 | $54.46 | $67.37 |
| July 2020 | $54.05 | $66.86 |
| June 2020 | $52.33 | $64.73 |
| May 2020 | $41.62 | $51.84 |
| April 2020 | $38.30 | $47.71 |
| March 2020 | $29.94 | $37.30 |
| February 2020 | $53.68 | $67.27 |
| January 2020 | $69.71 | $87.37 |
| December 2019 | $68.65 | $86.04 |
| November 2019 | $61.81 | $77.77 |
| October 2019 | $83.96 | $105.63 |
| September 2019 | $78.38 | $98.62 |
| August 2019 | $78.50 | $99.06 |
| July 2019 | $84.28 | $106.35 |
| June 2019 | $96.79 | $122.14 |
| May 2019 | $90.03 | $113.90 |
| April 2019 | $94.51 | $119.56 |
| March 2019 | $97.75 | $123.66 |
| February 2019 | $99.57 | $126.27 |
| January 2019 | $84.12 | $106.68 |
| December 2018 | $73.62 | $93.36 |
| November 2018 | $78.72 | $100.04 |
| October 2018 | $86.44 | $109.85 |
| September 2018 | $92.82 | $117.95 |
| August 2018 | $94.15 | $119.85 |
| July 2018 | $74.71 | $95.10 |
| June 2018 | $74.82 | $95.25 |
| May 2018 | $72.12 | $92 |
| April 2018 | $62.91 | $80.25 |
| March 2018 | $54.52 | $69.55 |
| February 2018 | $51.04 | $65.30 |
| January 2018 | $47.88 | $61.25 |
| December 2017 | $44.83 | $57.35 |
| November 2017 | $45.18 | $117.90 |
| October 2017 | $36.36 | $94.90 |
| September 2017 | $33.72 | $88 |
| August 2017 | $30.66 | $80.30 |
| July 2017 | $28.82 | $75.50 |
| June 2017 | $27.11 | $71 |
| May 2017 | $28.80 | $75.45 |
| April 2017 | $34.75 | $91.35 |
| March 2017 | $33.72 | $88.65 |
| February 2017 | $31.57 | $83.25 |
| January 2017 | $27.12 | $71.50 |
| December 2016 | $26.91 | $70.95 |
| November 2016 | $27.46 | $72.40 |
| October 2016 | $28.42 | $75.20 |
| September 2016 | $27.45 | $72.64 |
| August 2016 | $24.68 | $65.55 |
| July 2016 | $29.55 | $78.49 |
| June 2016 | $29.08 | $77.23 |
| May 2016 | $27 | $71.97 |
| April 2016 | $19.80 | $52.77 |
| March 2016 | $19.41 | $51.73 |
| February 2016 | $17.74 | $47.49 |
| January 2016 | $16.78 | $44.93 |
| December 2015 | $17.99 | $48.15 |
| November 2015 | $16.04 | $43.16 |
| October 2015 | $17.27 | $46.46 |
| September 2015 | $16.33 | $43.93 |
| August 2015 | $16.42 | $44.39 |
| July 2015 | $18.60 | $50.28 |
| June 2015 | $18.82 | $50.90 |
| May 2015 | $19.38 | $52.62 |
| April 2015 | $17.74 | $48.16 |
| March 2015 | $19.26 | $52.29 |
| February 2015 | $19.01 | $51.80 |
| January 2015 | $15.39 | $41.94 |
| December 2014 | $12.44 | $33.89 |
| November 2014 | $11.20 | $32.65 |
| October 2014 | $10.83 | $31.56 |
| September 2014 | $9.38 | $27.34 |
| August 2014 | $10.12 | $29.51 |
| July 2014 | $10.88 | $31.91 |
| June 2014 | $11.25 | $33 |
| May 2014 | $10.92 | $32.02 |
| April 2014 | $10.86 | $32.06 |
| March 2014 | $10.50 | $30.98 |
| February 2014 | $9.84 | $29.19 |
| January 2014 | $11.12 | $33.02 |
| December 2013 | $12.17 | $36.13 |
| November 2013 | $11.88 | $35.25 |
| October 2013 | $12.97 | $38.67 |
| September 2013 | $12.61 | $37.60 |
| August 2013 | $10.64 | $31.90 |
| July 2013 | $11.03 | $33.07 |
| June 2013 | $10.11 | $30.30 |
| May 2013 | $10.06 | $30.16 |
| April 2013 | $9.16 | $27.63 |
| March 2013 | $9.41 | $28.37 |
| February 2013 | $9.35 | $28.35 |
| January 2013 | $11.09 | $33.63 |
| December 2012 | $10.74 | $32.56 |
| November 2012 | $9.64 | $30.20 |
| October 2012 | $8.28 | $26.11 |
| September 2012 | $8 | $25.23 |
| August 2012 | $7.70 | $24.45 |
| July 2012 | $8.27 | $26.24 |
| June 2012 | $8.52 | $27.05 |
| May 2012 | $7.91 | $25.11 |
| April 2012 | $8.53 | $27.27 |
| March 2012 | $9.59 | $30.64 |
| February 2012 | $9.38 | $30.13 |
| January 2012 | $8.72 | $28.02 |
| December 2011 | $7.89 | $25.35 |
| November 2011 | $7.72 | $24.79 |
| October 2011 | $7.97 | $25.78 |
| September 2011 | $6.88 | $22.25 |
| August 2011 | $7.65 | $24.90 |
| July 2011 | $8.98 | $29.22 |
| June 2011 | $9.10 | $29.61 |
| May 2011 | $9.66 | $31.46 |
| April 2011 | $9.26 | $30.29 |
| March 2011 | $9.29 | $30.38 |
| February 2011 | $9.10 | $29.93 |
| January 2011 | $8.61 | $28.32 |
| December 2010 | $8.91 | $29.30 |
| November 2010 | $8.60 | $28.29 |
| October 2010 | $7.94 | $26.21 |
| September 2010 | $8.15 | $26.93 |
| August 2010 | $6.51 | $21.62 |
| July 2010 | $7.84 | $26.06 |
| June 2010 | $7.27 | $24.16 |
| May 2010 | $7.26 | $24.13 |
| April 2010 | $6.63 | $22.14 |
| March 2010 | $6.39 | $21.34 |
| February 2010 | $5.39 | $18.02 |
| January 2010 | $6.79 | $22.84 |
| December 2009 | $7.01 | $23.59 |
| November 2009 | $6.62 | $22.29 |
| October 2009 | $7.33 | $24.82 |
| September 2009 | $7.76 | $26.27 |
| August 2009 | $7.13 | $24.14 |
| July 2009 | $7.36 | $25.06 |
| June 2009 | $6.84 | $23.27 |
| May 2009 | $6.32 | $21.50 |
| April 2009 | $7.79 | $26.66 |
| March 2009 | $6.18 | $21.13 |
| February 2009 | $5.69 | $19.46 |
| January 2009 | $6.12 | $21.09 |
| December 2008 | $6.30 | $21.68 |
| November 2008 | $4.96 | $17.08 |
| October 2008 | $5.75 | $19.99 |
| September 2008 | $7.83 | $27.22 |
| August 2008 | $7.88 | $27.40 |
| July 2008 | $8.22 | $28.71 |
| June 2008 | $7.98 | $27.89 |
| May 2008 | $7.99 | $27.92 |
| April 2008 | $7.47 | $26.19 |
| March 2008 | $6.73 | $23.61 |
| February 2008 | $7.03 | $24.66 |
| January 2008 | $8.51 | $29.96 |
| December 2007 | $8.03 | $28.28 |
| November 2007 | $9.28 | $32.68 |
| October 2007 | $11.28 | $39.88 |
| September 2007 | $10.27 | $36.30 |
| August 2007 | $9.76 | $34.50 |
| July 2007 | $9.22 | $32.70 |
| June 2007 | $9.44 | $33.49 |
| May 2007 | $10.28 | $36.46 |
| April 2007 | $9.33 | $33.19 |
| March 2007 | $9.90 | $35.20 |
| February 2007 | $9.95 | $35.49 |
| January 2007 | $11.48 | $40.94 |
| December 2006 | $11.99 | $42.77 |
| November 2006 | $11.80 | $42.08 |
| October 2006 | $9.64 | $34.45 |
| September 2006 | $9.43 | $33.70 |
| August 2006 | $9.66 | $34.55 |
| July 2006 | $8.82 | $31.61 |
| June 2006 | $9.99 | $35.81 |
| May 2006 | $10.72 | $38.43 |
| April 2006 | $16.07 | $57.75 |
| March 2006 | $15.13 | $54.36 |
| February 2006 | $13.18 | $47.45 |
| January 2006 | $11.96 | $43.04 |
| December 2005 | $11.68 | $42.05 |
| November 2005 | $12.51 | $45.05 |
| October 2005 | $11.74 | $42.32 |
| September 2005 | $11.02 | $39.74 |
| August 2005 | $9.96 | $35.97 |
| July 2005 | $7.09 | $25.60 |
| June 2005 | $6.58 | $23.76 |
| May 2005 | $5.89 | $21.36 |
| April 2005 | $3.77 | $13.67 |
| March 2005 | $4.03 | $14.60 |
| February 2005 | $3.68 | $13.40 |
| January 2005 | $4 | $14.59 |
| December 2004 | $3.46 | $12.61 |
| November 2004 | $4.09 | $14.90 |
| October 2004 | $3.14 | $11.45 |
| September 2004 | $3.21 | $11.70 |
| August 2004 | $2.79 | $10.16 |
| July 2004 | $3.65 | $13.30 |
| June 2004 | $4.56 | $16.60 |
| May 2004 | $4.54 | $16.54 |
| April 2004 | $4.80 | $17.50 |
| March 2004 | $4.78 | $17.43 |
| February 2004 | $4.13 | $15.05 |
| January 2004 | $4.63 | $16.87 |
| December 2003 | $4.77 | $17.38 |
| November 2003 | $4.11 | $14.96 |
| October 2003 | $3.18 | $11.58 |
| September 2003 | $2.44 | $8.89 |
| August 2003 | $2.83 | $10.30 |
| July 2003 | $3.49 | $12.71 |
| June 2003 | $2.83 | $10.30 |
| May 2003 | $2.46 | $8.95 |
| April 2003 | $1.75 | $6.39 |
| March 2003 | $1.72 | $6.25 |
| February 2003 | $2 | $7.30 |
| January 2003 | $1.37 | $5 |
| December 2002 | $1.65 | $6 |
| November 2002 | $1.87 | $6.80 |
| October 2002 | $1.67 | $6.08 |
| September 2002 | $1.06 | $3.85 |
| August 2002 | $0.74 | $2.70 |
| July 2002 | $2.06 | $7.50 |
| June 2002 | $2.74 | $10 |
| May 2002 | $3.51 | $12.80 |
| April 2002 | $6.30 | $22.95 |
| March 2002 | $7.58 | $27.63 |
| February 2002 | $6.58 | $23.99 |
| January 2002 | $6.20 | $22.61 |
| December 2001 | $7.52 | $27.41 |
| November 2001 | $8.01 | $29.18 |
| October 2001 | $6.17 | $22.49 |
| September 2001 | $7.14 | $26 |
| August 2001 | $9.28 | $33.80 |
| July 2001 | $6.91 | $25.18 |
| June 2001 | $7.14 | $26 |
| May 2001 | $7 | $25.50 |
| April 2001 | $6.62 | $24.11 |
| March 2001 | $4.98 | $18.15 |
| February 2001 | $6.02 | $21.92 |
| January 2001 | $8.30 | $30.24 |
| December 2000 | $7.46 | $27.20 |
| November 2000 | $9.35 | $34.06 |
| October 2000 | $9.69 | $35.31 |
| September 2000 | $10.39 | $75.70 |
| August 2000 | $11.18 | $81.50 |
| July 2000 | $7.31 | $53.25 |
| June 2000 | $8.71 | $63.50 |
| May 2000 | $7.13 | $51.94 |
| April 2000 | $5.52 | $40.25 |
| March 2000 | $5.39 | $39.25 |
| February 2000 | $5.66 | $41.25 |
| January 2000 | $3.60 | $26.25 |
| December 1999 | $4.15 | $30.25 |
| November 1999 | $2.30 | $16.75 |
| October 1999 | $2.06 | $15 |
| September 1999 | $2.19 | $15.94 |
| August 1999 | $2.17 | $15.81 |
| July 1999 | $2.16 | $15.75 |
| June 1999 | $2.20 | $16 |
| May 1999 | $2.20 | $16 |
| April 1999 | $2.20 | $16.06 |
| March 1999 | $1.78 | $13 |
| February 1999 | $1.88 | $13.69 |
| January 1999 | $2.13 | $15.50 |
| December 1998 | $3.43 | $25 |
| November 1998 | $3.71 | $27.06 |
| October 1998 | $4.50 | $32.81 |
| September 1998 | $4.38 | $31.94 |
| August 1998 | $4.29 | $31.25 |
| July 1998 | $5.11 | $37.25 |
| June 1998 | $6.35 | $46.25 |
| May 1998 | $5.63 | $41 |
| April 1998 | $5.92 | $43.12 |
| March 1998 | $5.91 | $43.06 |
| February 1998 | $5.64 | $41.12 |
| January 1998 | $5.21 | $37.94 |
| December 1997 | $3.55 | $25.88 |
| November 1997 | $3.05 | $22.25 |
| October 1997 | $2.97 | $21.62 |
| September 1997 | $3.19 | $23.25 |
| August 1997 | $2.92 | $21.25 |
| July 1997 | $3.04 | $22.12 |
| June 1997 | $3.32 | $24.19 |
| May 1997 | $2.73 | $19.88 |
| April 1997 | $2.56 | $18.62 |
| March 1997 | $2.28 | $16.62 |
| February 1997 | $3.28 | $23.88 |
| January 1997 | $2.98 | $21.75 |
NSP
List: Contenders
Price: $46.48
52 week price:
Dividend Yield: 5.16%
5-year range yield:
Forward Dividend Yield: 5.16%
Payout Ratio: 56.47%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: -0.43 USD
Exchange: NYQ
Sector: Industrials
Industry: Staffing & Employment Services
Country: United States
Volume: 206300
Ebitda: 29.8 millionMarket Capitalization: 1.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 7.42%
DGR5: 9.95%
DGR10: 24.49%
DGR20: 30.00%