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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.87 | 2.89 | 2.86 | 2.87 | 2.87 | -0.69% | 3,934 |
| 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 |
| 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 |