Inspirato Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	2.63	2.65	2.49	2.66	-	5.14%	80,742
Nov 24, 2025	2.39	2.53	2.35	2.53	2.53	6.75%	56,670
Nov 21, 2025	2.33	2.49	2.33	2.37	2.37	1.46%	9,502
Nov 20, 2025	2.45	2.45	2.31	2.34	2.34	-3.47%	25,094
Nov 19, 2025	2.38	2.60	2.38	2.42	2.42	2.98%	19,192
Nov 18, 2025	2.42	2.45	2.35	2.35	2.35	-3.29%	52,094
Nov 17, 2025	2.41	2.51	2.41	2.43	2.43	-1.22%	36,032
Nov 14, 2025	2.53	2.66	2.44	2.46	2.46	-5.38%	97,613
Nov 13, 2025	2.35	2.70	2.32	2.60	2.60	11.59%	200,263
Nov 12, 2025	2.40	2.41	2.30	2.33	2.33	-2.92%	42,779
Nov 11, 2025	2.43	2.45	2.40	2.40	2.40	-1.23%	17,721
Nov 10, 2025	2.46	2.47	2.41	2.43	2.43	-1.62%	34,514
Nov 7, 2025	2.52	2.52	2.43	2.47	2.47	-1.59%	33,725
Nov 6, 2025	2.55	2.60	2.50	2.51	2.51	-2.33%	14,687
Nov 5, 2025	2.50	2.60	2.50	2.57	2.57	-1.53%	37,779
Nov 4, 2025	2.65	2.80	2.58	2.61	2.61	-2.97%	15,179
Nov 3, 2025	2.74	2.75	2.66	2.69	2.69	-2.89%	15,826
Oct 31, 2025	2.82	2.83	2.71	2.77	2.77	-2.12%	44,093
Oct 30, 2025	2.87	2.88	2.80	2.83	2.83	-1.39%	17,028
Oct 29, 2025	2.87	2.89	2.86	2.87	2.87	-0.69%	3,935
Oct 28, 2025	2.90	2.92	2.87	2.89	2.89	-1.03%	11,187
Oct 27, 2025	2.91	2.94	2.90	2.92	2.92	0.69%	4,084
Oct 24, 2025	2.92	2.92	2.88	2.90	2.90	-1.36%	6,089
Oct 23, 2025	2.85	2.94	2.85	2.94	2.94	3.52%	12,610
Oct 22, 2025	2.88	2.88	2.84	2.84	2.84	-0.53%	12,546
Oct 21, 2025	2.92	2.92	2.82	2.86	2.86	-0.87%	7,099
Oct 20, 2025	2.84	2.90	2.84	2.88	2.88	2.49%	13,782
Oct 17, 2025	2.77	2.83	2.76	2.81	2.81	1.08%	7,321
Oct 16, 2025	2.80	2.81	2.75	2.78	2.78	-1.73%	19,546
Oct 15, 2025	2.82	2.84	2.75	2.83	2.83	0.68%	10,599
Oct 14, 2025	2.94	2.97	2.80	2.81	2.81	-2.09%	10,786
Oct 13, 2025	2.75	2.88	2.72	2.87	2.87	12.55%	33,693
Oct 10, 2025	2.94	2.94	2.55	2.55	2.55	-13.27%	79,378
Oct 9, 2025	2.96	3.01	2.93	2.94	2.94	-1.34%	7,739
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