Inspirato Incorporated (ISPO)
NASDAQ: ISPO · Real-Time Price · USD
2.940
+0.020 (0.68%)
Aug 26, 2025, 10:27 AM - Market open
Inspirato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,880 |
| Aug 20, 2025 | 3.05 | 3.12 | 2.97 | 2.98 | 2.98 | -0.67% | 15,866 |
| Aug 19, 2025 | 2.89 | 3.06 | 2.89 | 3.00 | 3.00 | -2.91% | 6,878 |
| 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% | 8,764 |
| 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% | 44,190 |
| Aug 12, 2025 | 3.24 | 3.24 | 3.07 | 3.11 | 3.11 | -0.19% | 8,834 |
| Aug 11, 2025 | 3.09 | 3.16 | 2.99 | 3.12 | 3.12 | 2.84% | 47,063 |
| Aug 8, 2025 | 3.19 | 3.25 | 2.95 | 3.03 | 3.03 | -1.62% | 36,242 |
| Aug 7, 2025 | 2.87 | 3.09 | 2.84 | 3.08 | 3.08 | 8.83% | 16,952 |
| Aug 6, 2025 | 2.84 | 3.04 | 2.76 | 2.83 | 2.83 | -1.39% | 15,522 |
| Aug 5, 2025 | 2.63 | 2.87 | 2.63 | 2.87 | 2.87 | 7.49% | 16,867 |
| Aug 4, 2025 | 2.49 | 2.69 | 2.45 | 2.67 | 2.67 | 5.91% | 71,453 |
| Aug 1, 2025 | 2.50 | 2.56 | 2.47 | 2.52 | 2.52 | 1.24% | 24,354 |
| Jul 31, 2025 | 2.30 | 2.51 | 2.30 | 2.49 | 2.49 | 7.56% | 33,638 |
| Jul 30, 2025 | 2.43 | 2.44 | 2.19 | 2.32 | 2.32 | -3.54% | 55,243 |
| Jul 29, 2025 | 2.75 | 2.75 | 2.36 | 2.40 | 2.40 | -11.44% | 48,608 |
| Jul 28, 2025 | 2.82 | 3.00 | 2.70 | 2.71 | 2.71 | -3.90% | 48,691 |
| Jul 25, 2025 | 3.13 | 3.13 | 2.67 | 2.82 | 2.82 | 2.55% | 91,949 |
| Jul 24, 2025 | 3.10 | 3.14 | 2.73 | 2.75 | 2.75 | -11.86% | 113,710 |
| Jul 23, 2025 | 3.10 | 3.23 | 3.10 | 3.12 | 3.12 | 0.65% | 19,419 |
| Jul 22, 2025 | 3.08 | 3.22 | 3.08 | 3.10 | 3.10 | 1.31% | 9,583 |
| Jul 21, 2025 | 3.14 | 3.15 | 3.03 | 3.06 | 3.06 | -0.65% | 15,207 |
| Jul 18, 2025 | 3.21 | 3.27 | 3.00 | 3.08 | 3.08 | -4.05% | 54,512 |
| Jul 17, 2025 | 3.34 | 3.41 | 3.16 | 3.21 | 3.21 | - | 94,455 |
| Jul 16, 2025 | 3.37 | 3.37 | 3.21 | 3.21 | 3.21 | -1.53% | 31,981 |
| Jul 15, 2025 | 3.43 | 3.49 | 3.25 | 3.26 | 3.26 | -3.83% | 8,944 |
| Jul 14, 2025 | 3.63 | 3.63 | 3.21 | 3.39 | 3.39 | -3.69% | 159,611 |
| Jul 11, 2025 | 3.52 | 3.72 | 3.43 | 3.52 | 3.52 | -2.22% | 10,035 |
| Jul 10, 2025 | 3.74 | 3.75 | 3.52 | 3.60 | 3.60 | -4.00% | 14,351 |
| Jul 9, 2025 | 3.72 | 3.81 | 3.45 | 3.75 | 3.75 | 0.54% | 9,580 |
| Jul 8, 2025 | 3.64 | 3.87 | 3.62 | 3.73 | 3.73 | 2.75% | 74,857 |
| Jul 7, 2025 | 3.58 | 3.69 | 3.55 | 3.63 | 3.63 | 3.71% | 30,208 |
| Jul 3, 2025 | 3.60 | 3.64 | 3.45 | 3.50 | 3.50 | -1.69% | 34,491 |
| Jul 2, 2025 | 3.52 | 3.81 | 3.50 | 3.56 | 3.56 | - | 46,389 |
| Jul 1, 2025 | 3.44 | 3.64 | 3.35 | 3.56 | 3.56 | 4.40% | 24,160 |
| Jun 30, 2025 | 3.32 | 3.47 | 3.32 | 3.41 | 3.41 | -0.29% | 20,765 |
| Jun 27, 2025 | 3.71 | 3.93 | 3.34 | 3.42 | 3.42 | -9.28% | 54,475 |
| Jun 26, 2025 | 4.71 | 4.90 | 3.72 | 3.77 | 3.77 | -8.50% | 83,765 |
| Jun 25, 2025 | 3.72 | 4.20 | 3.72 | 4.12 | 4.12 | 1.48% | 28,678 |
| Jun 24, 2025 | 4.31 | 4.48 | 4.06 | 4.06 | 4.06 | -0.49% | 26,896 |
| Jun 23, 2025 | 4.37 | 4.37 | 4.01 | 4.08 | 4.08 | -6.64% | 11,886 |
| Jun 20, 2025 | 3.71 | 4.57 | 3.71 | 4.37 | 4.37 | 17.79% | 183,078 |
| Jun 18, 2025 | 3.88 | 4.05 | 3.71 | 3.71 | 3.71 | -5.12% | 11,002 |
| Jun 17, 2025 | 4.00 | 4.23 | 3.91 | 3.91 | 3.91 | -0.26% | 9,063 |
| Jun 16, 2025 | 3.80 | 4.00 | 3.75 | 3.92 | 3.92 | 0.51% | 13,712 |
| Jun 13, 2025 | 3.88 | 4.11 | 3.64 | 3.90 | 3.90 | -2.50% | 16,088 |