Inspirato Incorporated (ISPO)
NASDAQ: ISPO · Real-Time Price · USD
3.400
-0.110 (-3.13%)
At close: May 23, 2025, 4:00 PM
3.500
+0.100 (2.94%)
After-hours: May 23, 2025, 4:00 PM EDT
Inspirato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 3.45 | 3.54 | 3.40 | 3.50 | 3.50 | -0.28% | 7,510 |
| May 22, 2025 | 3.50 | 3.57 | 3.29 | 3.51 | 3.51 | 5.72% | 22,835 |
| May 21, 2025 | 3.44 | 3.61 | 3.25 | 3.32 | 3.32 | -5.14% | 34,939 |
| May 20, 2025 | 3.45 | 3.60 | 3.42 | 3.50 | 3.50 | 2.04% | 32,463 |
| May 19, 2025 | 3.46 | 3.56 | 3.32 | 3.43 | 3.43 | 1.18% | 28,780 |
| May 16, 2025 | 3.58 | 3.58 | 3.33 | 3.39 | 3.39 | 0.30% | 15,378 |
| May 15, 2025 | 3.48 | 3.53 | 3.35 | 3.38 | 3.38 | -0.94% | 12,457 |
| May 14, 2025 | 3.36 | 3.50 | 3.36 | 3.41 | 3.41 | -0.81% | 7,823 |
| May 13, 2025 | 3.63 | 3.63 | 3.38 | 3.44 | 3.44 | -2.27% | 16,939 |
| May 12, 2025 | 3.77 | 3.83 | 3.45 | 3.52 | 3.52 | -0.82% | 28,289 |
| May 9, 2025 | 3.46 | 3.63 | 3.38 | 3.55 | 3.55 | 5.31% | 20,061 |
| May 8, 2025 | 3.30 | 3.62 | 3.26 | 3.37 | 3.37 | 2.12% | 82,570 |
| May 7, 2025 | 3.49 | 3.49 | 3.15 | 3.30 | 3.30 | 0.30% | 93,664 |
| May 6, 2025 | 3.43 | 3.65 | 3.26 | 3.29 | 3.29 | -4.08% | 41,384 |
| May 5, 2025 | 3.54 | 3.54 | 3.40 | 3.43 | 3.43 | - | 10,082 |
| May 2, 2025 | 3.41 | 3.73 | 3.39 | 3.43 | 3.43 | -1.58% | 21,359 |
| May 1, 2025 | 3.50 | 3.50 | 3.35 | 3.49 | 3.49 | 2.80% | 21,402 |
| Apr 30, 2025 | 3.73 | 3.73 | 3.27 | 3.39 | 3.39 | -0.29% | 63,669 |
| Apr 29, 2025 | 3.54 | 3.54 | 3.30 | 3.40 | 3.40 | -2.86% | 11,911 |
| Apr 28, 2025 | 3.52 | 3.58 | 3.36 | 3.50 | 3.50 | 0.29% | 11,294 |
| 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 |