Inspirato Incorporated (ISPO)
NASDAQ: ISPO · Real-Time Price · USD
2.882
+0.012 (0.40%)
Oct 30, 2025, 10:45 AM EDT - Market open

Inspirato Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.872.892.862.872.87-0.69%3,934
Oct 28, 20252.902.922.872.892.89-1.03%11,187
Oct 27, 20252.912.942.902.922.920.69%4,084
Oct 24, 20252.922.922.882.902.90-1.36%6,089
Oct 23, 20252.852.942.852.942.943.52%12,610
Oct 22, 20252.882.882.842.842.84-0.53%12,546
Oct 21, 20252.922.922.822.862.86-0.87%7,099
Oct 20, 20252.842.902.842.882.882.49%13,782
Oct 17, 20252.772.832.762.812.811.08%7,321
Oct 16, 20252.802.812.752.782.78-1.73%19,546
Oct 15, 20252.822.842.752.832.830.68%10,599
Oct 14, 20252.942.972.802.812.81-2.09%10,786
Oct 13, 20252.752.882.722.872.8712.55%33,693
Oct 10, 20252.942.942.552.552.55-13.27%79,378
Oct 9, 20252.963.012.932.942.94-1.34%7,739
Oct 8, 20253.023.042.962.982.98-1.00%16,247
Oct 7, 20253.083.082.963.013.011.01%11,821
Oct 6, 20253.053.082.952.982.98-0.67%17,683
Oct 3, 20252.953.012.903.003.002.74%36,066
Oct 2, 20252.943.042.922.922.92-2.34%50,865
Oct 1, 20252.973.002.942.992.991.01%4,300
Sep 30, 20252.952.972.902.962.960.34%18,269
Sep 29, 20253.043.062.892.952.95-1.34%19,350
Sep 26, 20252.983.052.972.992.99-0.33%12,952
Sep 25, 20252.993.052.973.003.000.33%23,964
Sep 24, 20253.023.072.972.992.991.36%4,563
Sep 23, 20253.033.032.952.952.95-12,917
Sep 22, 20253.003.022.942.952.950.68%22,192
Sep 19, 20253.103.202.932.932.93-4.56%203,508
Sep 18, 20253.003.143.003.073.07-1.60%25,291
Sep 17, 20253.053.193.003.123.121.79%53,399
Sep 16, 20252.933.122.913.073.071.83%44,801
Sep 15, 20252.803.502.753.013.014.15%598,766
Sep 12, 20252.942.992.802.892.89-3.02%40,895
Sep 11, 20252.943.022.902.982.98-1.32%16,951
Sep 10, 20253.003.102.863.023.02-0.33%77,590
Sep 9, 20253.073.102.923.033.03-2.88%457,459
Sep 8, 20252.933.382.903.123.12-1.27%92,201
Sep 5, 20252.973.242.803.163.167.85%1,455,132
Sep 4, 20252.902.962.882.932.930.34%8,725
Sep 3, 20252.962.962.922.922.92-2.34%3,112
Sep 2, 20253.053.052.852.992.99-0.30%31,751
Aug 29, 20253.103.102.993.003.00-1.99%11,446
Aug 28, 20253.143.173.053.063.06-0.65%12,421
Aug 27, 20252.883.182.883.083.084.76%48,352
Aug 26, 20252.913.062.852.942.940.68%47,075
Aug 25, 20252.923.102.912.922.92-2.01%42,696
Aug 22, 20252.913.062.912.982.980.68%30,303
Aug 21, 20253.023.082.902.962.96-0.67%13,880
Aug 20, 20253.053.122.972.982.98-0.67%15,866