Inspirato (ISPO)
NASDAQ: ISPO
· Real-Time Price · USD
3.02
-0.01 (-0.33%)
At close: Sep 10, 2025, 3:59 PM
2.89
-4.30%
After-hours: Sep 10, 2025, 07:50 PM EDT
ISPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.07 | 3.10 | 2.92 | 3.03 | 3.03 | -2.88% | 63,823 |
| Sep 8, 2025 | 2.93 | 3.38 | 2.90 | 3.12 | 3.12 | -1.27% | 92,201 |
| Sep 5, 2025 | 2.97 | 3.24 | 2.80 | 3.16 | 3.16 | 7.85% | 1,455,132 |
| Sep 4, 2025 | 2.90 | 2.96 | 2.88 | 2.93 | 2.93 | 0.34% | 8,725 |
| Sep 3, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -2.34% | 3,567 |
| Sep 2, 2025 | 3.05 | 3.05 | 2.85 | 2.99 | 2.99 | -0.33% | 31,800 |
| Aug 29, 2025 | 3.10 | 3.10 | 2.99 | 3.00 | 3.00 | -1.96% | 11,736 |
| Aug 28, 2025 | 3.14 | 3.17 | 3.05 | 3.06 | 3.06 | -0.65% | 12,421 |
| Aug 27, 2025 | 2.88 | 3.18 | 2.88 | 3.08 | 3.08 | 4.76% | 48,400 |
| Aug 26, 2025 | 2.91 | 3.06 | 2.85 | 2.94 | 2.94 | 0.68% | 47,100 |
| Aug 25, 2025 | 2.92 | 3.10 | 2.91 | 2.92 | 2.92 | -2.01% | 42,696 |
| Aug 22, 2025 | 2.91 | 3.06 | 2.91 | 2.98 | 2.98 | 0.68% | 30,303 |
| Aug 21, 2025 | 3.02 | 3.08 | 2.90 | 2.96 | 2.96 | -0.67% | 13,900 |
| Aug 20, 2025 | 3.05 | 3.12 | 2.97 | 2.98 | 2.98 | -0.67% | 15,900 |
| Aug 19, 2025 | 2.89 | 3.05 | 2.89 | 3.00 | 3.00 | -2.91% | 6,900 |
| Aug 18, 2025 | 2.90 | 3.20 | 2.90 | 3.09 | 3.09 | 4.04% | 74,548 |
| Aug 15, 2025 | 3.00 | 3.15 | 2.95 | 2.97 | 2.97 | -1.00% | 8,822 |
| Aug 14, 2025 | 2.62 | 3.09 | 2.62 | 3.00 | 3.00 | 0.33% | 29,719 |
| Aug 13, 2025 | 3.11 | 3.29 | 2.97 | 2.99 | 2.99 | -3.86% | 44,200 |
| Aug 12, 2025 | 3.24 | 3.24 | 3.07 | 3.11 | 3.11 | -0.32% | 8,834 |