Inspirato Incorporated (ISPO)
NASDAQ: ISPO · Real-Time Price · USD
2.930
-0.050 (-1.68%)
At close: Oct 9, 2025, 4:00 PM EDT
2.960
+0.030 (1.02%)
After-hours: Oct 9, 2025, 4:00 PM EDT
Inspirato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.96 | 3.01 | 2.94 | 2.93 | - | -1.68% | 5,894 |
| Oct 8, 2025 | 3.02 | 3.04 | 2.96 | 2.98 | 2.98 | -1.00% | 16,247 |
| Oct 7, 2025 | 3.08 | 3.08 | 2.96 | 3.01 | 3.01 | 1.01% | 11,821 |
| Oct 6, 2025 | 3.05 | 3.08 | 2.95 | 2.98 | 2.98 | -0.67% | 17,683 |
| Oct 3, 2025 | 2.95 | 3.01 | 2.90 | 3.00 | 3.00 | 2.74% | 36,066 |
| Oct 2, 2025 | 2.94 | 3.04 | 2.92 | 2.92 | 2.92 | -2.34% | 50,865 |
| Oct 1, 2025 | 2.97 | 3.00 | 2.94 | 2.99 | 2.99 | 1.01% | 4,300 |
| Sep 30, 2025 | 2.95 | 2.97 | 2.90 | 2.96 | 2.96 | 0.34% | 18,269 |
| Sep 29, 2025 | 3.04 | 3.06 | 2.89 | 2.95 | 2.95 | -1.34% | 19,350 |
| Sep 26, 2025 | 2.98 | 3.05 | 2.97 | 2.99 | 2.99 | -0.33% | 12,952 |
| Sep 25, 2025 | 2.99 | 3.05 | 2.97 | 3.00 | 3.00 | 0.33% | 23,964 |
| Sep 24, 2025 | 3.02 | 3.07 | 2.97 | 2.99 | 2.99 | 1.36% | 4,563 |
| Sep 23, 2025 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | - | 12,917 |
| Sep 22, 2025 | 3.00 | 3.02 | 2.94 | 2.95 | 2.95 | 0.68% | 22,192 |
| Sep 19, 2025 | 3.10 | 3.20 | 2.93 | 2.93 | 2.93 | -4.56% | 203,508 |
| Sep 18, 2025 | 3.00 | 3.14 | 3.00 | 3.07 | 3.07 | -1.60% | 25,291 |
| Sep 17, 2025 | 3.05 | 3.19 | 3.00 | 3.12 | 3.12 | 1.79% | 53,399 |
| Sep 16, 2025 | 2.93 | 3.12 | 2.91 | 3.07 | 3.07 | 1.83% | 44,801 |
| Sep 15, 2025 | 2.80 | 3.50 | 2.75 | 3.01 | 3.01 | 4.15% | 598,766 |
| Sep 12, 2025 | 2.94 | 2.99 | 2.80 | 2.89 | 2.89 | -3.02% | 40,895 |
| Sep 11, 2025 | 2.94 | 3.02 | 2.90 | 2.98 | 2.98 | -1.32% | 16,951 |
| Sep 10, 2025 | 3.00 | 3.10 | 2.86 | 3.02 | 3.02 | -0.33% | 77,590 |
| Sep 9, 2025 | 3.07 | 3.10 | 2.92 | 3.03 | 3.03 | -2.88% | 457,459 |
| 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% | 3,112 |
| Sep 2, 2025 | 3.05 | 3.05 | 2.85 | 2.99 | 2.99 | -0.30% | 31,751 |
| Aug 29, 2025 | 3.10 | 3.10 | 2.99 | 3.00 | 3.00 | -1.99% | 11,446 |
| 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% | 48,352 |
| Aug 26, 2025 | 2.91 | 3.06 | 2.85 | 2.94 | 2.94 | 0.68% | 47,075 |
| 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 |