Inspirato Incorporated (ISPO)
NASDAQ: ISPO · Real-Time Price · USD
3.450
-0.140 (-3.90%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Inspirato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.45 | 3.51 | 3.40 | 3.49 | 3.49 | -2.79% | 6,378 |
| Apr 24, 2025 | 3.73 | 3.73 | 3.41 | 3.59 | 3.59 | 3.01% | 25,550 |
| Apr 23, 2025 | 3.74 | 3.85 | 3.42 | 3.49 | 3.49 | -2.38% | 46,809 |
| Apr 22, 2025 | 3.50 | 3.59 | 3.39 | 3.57 | 3.57 | 3.03% | 6,653 |
| Apr 21, 2025 | 3.55 | 3.85 | 3.47 | 3.47 | 3.47 | -1.56% | 20,311 |
| Apr 17, 2025 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 1.15% | 1,519 |
| Apr 16, 2025 | 4.04 | 4.04 | 3.36 | 3.48 | 3.48 | -6.45% | 46,386 |
| Apr 15, 2025 | 3.90 | 3.90 | 3.55 | 3.72 | 3.72 | 0.27% | 27,124 |
| Apr 14, 2025 | 3.61 | 3.72 | 3.56 | 3.71 | 3.71 | -1.07% | 7,602 |
| Apr 11, 2025 | 3.65 | 3.77 | 3.57 | 3.75 | 3.75 | -1.83% | 4,309 |
| Apr 10, 2025 | 3.76 | 3.82 | 3.56 | 3.82 | 3.82 | 0.53% | 4,017 |
| Apr 9, 2025 | 3.64 | 3.93 | 3.58 | 3.80 | 3.80 | -0.26% | 29,541 |
| Apr 8, 2025 | 3.79 | 3.81 | 3.60 | 3.81 | 3.81 | 0.53% | 27,067 |
| Apr 7, 2025 | 3.75 | 4.27 | 3.66 | 3.79 | 3.79 | 0.26% | 65,606 |
| Apr 4, 2025 | 3.88 | 3.91 | 3.76 | 3.78 | 3.78 | -2.58% | 22,543 |
| Apr 3, 2025 | 4.00 | 4.00 | 3.75 | 3.88 | 3.88 | -7.62% | 15,770 |
| Apr 2, 2025 | 4.01 | 4.58 | 4.01 | 4.20 | 4.20 | 3.70% | 24,264 |
| Apr 1, 2025 | 4.15 | 4.27 | 4.04 | 4.05 | 4.05 | -2.17% | 14,797 |
| Mar 31, 2025 | 4.20 | 4.50 | 4.10 | 4.14 | 4.14 | -6.33% | 9,312 |
| Mar 28, 2025 | 4.54 | 4.80 | 4.25 | 4.42 | 4.42 | -1.78% | 90,039 |
| Mar 27, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1.93% | 1,350 |
| Mar 26, 2025 | 4.60 | 4.80 | 4.34 | 4.42 | 4.42 | -3.81% | 8,867 |
| Mar 25, 2025 | 4.15 | 4.70 | 4.15 | 4.59 | 4.59 | 5.52% | 17,449 |
| Mar 24, 2025 | 4.50 | 4.65 | 4.05 | 4.35 | 4.35 | -3.33% | 29,760 |
| Mar 21, 2025 | 3.99 | 4.51 | 3.91 | 4.50 | 4.50 | 11.39% | 28,908 |
| Mar 20, 2025 | 3.89 | 4.11 | 3.88 | 4.04 | 4.04 | -1.46% | 1,887 |
| Mar 19, 2025 | 3.89 | 4.10 | 3.81 | 4.10 | 4.10 | 7.89% | 2,934 |
| Mar 18, 2025 | 3.94 | 4.20 | 3.76 | 3.80 | 3.80 | -4.52% | 14,659 |
| Mar 17, 2025 | 3.77 | 3.98 | 3.77 | 3.98 | 3.98 | 2.05% | 5,088 |
| Mar 14, 2025 | 3.74 | 3.90 | 3.74 | 3.90 | 3.90 | -2.50% | 2,009 |
| Mar 13, 2025 | 3.99 | 4.00 | 3.93 | 4.00 | 4.00 | -2.44% | 2,051 |
| Mar 12, 2025 | 3.92 | 4.10 | 3.65 | 4.10 | 4.10 | 2.76% | 9,374 |
| Mar 11, 2025 | 3.71 | 4.10 | 3.65 | 3.99 | 3.99 | 7.26% | 21,023 |
| Mar 10, 2025 | 4.09 | 4.09 | 3.72 | 3.72 | 3.72 | -10.58% | 30,618 |
| Mar 7, 2025 | 3.93 | 4.16 | 3.93 | 4.16 | 4.16 | 2.97% | 12,566 |
| Mar 6, 2025 | 3.97 | 4.05 | 3.92 | 4.04 | 4.04 | - | 2,417 |
| Mar 5, 2025 | 3.81 | 4.04 | 3.71 | 4.04 | 4.04 | 3.06% | 8,059 |
| Mar 4, 2025 | 3.70 | 3.92 | 3.64 | 3.92 | 3.92 | 7.40% | 4,901 |
| Mar 3, 2025 | 4.01 | 4.10 | 3.65 | 3.65 | 3.65 | -10.10% | 24,566 |
| Feb 28, 2025 | 3.97 | 4.09 | 3.95 | 4.06 | 4.06 | -0.73% | 17,453 |
| Feb 27, 2025 | 4.10 | 4.10 | 3.92 | 4.09 | 4.09 | -1.21% | 27,938 |
| Feb 26, 2025 | 4.25 | 4.25 | 4.03 | 4.14 | 4.14 | -0.72% | 11,181 |
| Feb 25, 2025 | 4.36 | 4.36 | 4.00 | 4.17 | 4.17 | -4.36% | 11,714 |
| Feb 24, 2025 | 4.35 | 4.49 | 3.99 | 4.36 | 4.36 | 1.63% | 59,993 |
| Feb 21, 2025 | 4.52 | 4.60 | 3.92 | 4.29 | 4.29 | -6.74% | 39,937 |
| Feb 20, 2025 | 4.52 | 4.64 | 4.38 | 4.60 | 4.60 | 5.75% | 25,927 |
| Feb 19, 2025 | 4.58 | 4.62 | 4.35 | 4.35 | 4.35 | -5.02% | 22,175 |
| Feb 18, 2025 | 4.76 | 4.78 | 4.58 | 4.58 | 4.58 | -1.08% | 3,474 |
| Feb 14, 2025 | 4.78 | 5.22 | 4.57 | 4.63 | 4.63 | 1.76% | 37,386 |
| Feb 13, 2025 | 4.47 | 4.72 | 4.45 | 4.55 | 4.55 | -2.36% | 7,295 |