Inspirato Incorporated (ISPO)
NASDAQ: ISPO · Real-Time Price · USD
6.71
-0.28 (-4.01%)
At close: Jan 21, 2025, 4:00 PM
6.61
-0.10 (-1.44%)
After-hours: Jan 21, 2025, 6:18 PM EST
Inspirato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 6.99 | 7.14 | 6.45 | 6.71 | 6.71 | -4.01% | 63,998 |
| Jan 17, 2025 | 6.51 | 7.17 | 6.30 | 6.99 | 6.99 | 9.22% | 147,093 |
| Jan 16, 2025 | 5.97 | 6.58 | 5.67 | 6.40 | 6.40 | 7.74% | 83,889 |
| Jan 15, 2025 | 5.75 | 5.95 | 5.67 | 5.94 | 5.94 | 3.66% | 31,060 |
| Jan 14, 2025 | 5.90 | 5.90 | 5.55 | 5.73 | 5.73 | -0.87% | 49,604 |
| Jan 13, 2025 | 5.60 | 5.84 | 5.49 | 5.78 | 5.78 | 1.05% | 47,073 |
| Jan 10, 2025 | 5.14 | 5.79 | 5.07 | 5.72 | 5.72 | 11.94% | 124,303 |
| Jan 8, 2025 | 4.50 | 5.13 | 4.41 | 5.11 | 5.11 | 11.82% | 100,894 |
| Jan 7, 2025 | 4.00 | 4.70 | 4.00 | 4.57 | 4.57 | 12.84% | 67,854 |
| Jan 6, 2025 | 3.57 | 4.17 | 3.57 | 4.05 | 4.05 | 9.46% | 62,503 |
| Jan 3, 2025 | 3.45 | 3.73 | 3.38 | 3.70 | 3.70 | 7.56% | 24,543 |
| Jan 2, 2025 | 3.36 | 3.45 | 3.33 | 3.44 | 3.44 | 3.61% | 13,024 |
| Dec 31, 2024 | 3.33 | 3.40 | 3.26 | 3.32 | 3.32 | -1.78% | 32,413 |
| Dec 30, 2024 | 3.43 | 3.59 | 3.28 | 3.38 | 3.38 | -4.79% | 64,028 |
| Dec 27, 2024 | 3.43 | 3.75 | 3.33 | 3.55 | 3.55 | 3.50% | 104,950 |
| Dec 26, 2024 | 3.37 | 3.43 | 3.21 | 3.43 | 3.43 | 3.63% | 59,132 |
| Dec 24, 2024 | 3.29 | 3.40 | 3.29 | 3.31 | 3.31 | - | 30,118 |
| Dec 23, 2024 | 3.47 | 3.47 | 3.31 | 3.31 | 3.31 | -1.49% | 17,995 |
| Dec 20, 2024 | 3.41 | 3.69 | 3.28 | 3.36 | 3.36 | -1.75% | 116,005 |
| Dec 19, 2024 | 3.62 | 3.70 | 3.30 | 3.42 | 3.42 | -4.74% | 128,692 |
| Dec 18, 2024 | 3.70 | 3.74 | 3.35 | 3.59 | 3.59 | 9.12% | 133,819 |
| Dec 17, 2024 | 3.21 | 3.47 | 3.21 | 3.29 | 3.29 | 0.61% | 77,091 |
| Dec 16, 2024 | 3.50 | 3.50 | 3.27 | 3.27 | 3.27 | -8.40% | 47,079 |
| Dec 13, 2024 | 3.56 | 3.59 | 3.50 | 3.57 | 3.57 | -0.28% | 20,251 |
| Dec 12, 2024 | 3.52 | 3.66 | 3.48 | 3.58 | 3.58 | 0.56% | 16,366 |
| Dec 11, 2024 | 3.26 | 3.68 | 3.21 | 3.56 | 3.56 | 7.55% | 49,849 |
| Dec 10, 2024 | 3.34 | 3.38 | 3.21 | 3.31 | 3.31 | -2.07% | 45,304 |
| Dec 9, 2024 | 3.52 | 3.59 | 3.33 | 3.38 | 3.38 | -5.85% | 47,065 |
| Dec 6, 2024 | 3.63 | 3.77 | 3.51 | 3.59 | 3.59 | -0.83% | 37,392 |
| Dec 5, 2024 | 3.72 | 3.77 | 3.57 | 3.62 | 3.62 | -4.74% | 47,816 |
| Dec 4, 2024 | 3.66 | 3.99 | 3.55 | 3.80 | 3.80 | 2.15% | 48,393 |
| Dec 3, 2024 | 3.62 | 3.73 | 3.62 | 3.72 | 3.72 | - | 19,964 |
| Dec 2, 2024 | 3.71 | 3.74 | 3.62 | 3.72 | 3.72 | 3.33% | 13,341 |
| Nov 29, 2024 | 3.69 | 3.87 | 3.60 | 3.60 | 3.60 | -3.49% | 16,668 |
| Nov 27, 2024 | 3.81 | 3.88 | 3.61 | 3.73 | 3.73 | - | 8,087 |
| Nov 26, 2024 | 3.79 | 3.92 | 3.55 | 3.73 | 3.73 | -4.36% | 40,636 |
| Nov 25, 2024 | 4.00 | 4.19 | 3.74 | 3.90 | 3.90 | 0.26% | 26,536 |
| Nov 22, 2024 | 3.75 | 3.89 | 3.67 | 3.89 | 3.89 | 8.06% | 8,585 |
| Nov 21, 2024 | 3.72 | 3.72 | 3.43 | 3.60 | 3.60 | -5.76% | 27,888 |
| Nov 20, 2024 | 3.59 | 3.94 | 3.50 | 3.82 | 3.82 | 4.80% | 25,836 |
| Nov 19, 2024 | 3.34 | 3.65 | 3.34 | 3.65 | 3.65 | 7.52% | 22,892 |
| Nov 18, 2024 | 3.35 | 3.53 | 3.33 | 3.39 | 3.39 | -1.17% | 57,144 |
| Nov 15, 2024 | 3.44 | 3.65 | 3.33 | 3.43 | 3.43 | 0.20% | 67,140 |
| Nov 14, 2024 | 3.46 | 3.54 | 3.30 | 3.42 | 3.42 | -2.48% | 70,781 |
| Nov 13, 2024 | 3.52 | 3.64 | 3.27 | 3.51 | 3.51 | 1.74% | 26,829 |
| Nov 12, 2024 | 3.49 | 3.49 | 3.33 | 3.45 | 3.45 | 3.60% | 9,049 |
| Nov 11, 2024 | 3.21 | 3.40 | 3.21 | 3.33 | 3.33 | 3.10% | 34,752 |
| Nov 8, 2024 | 3.37 | 3.49 | 3.12 | 3.23 | 3.23 | -5.28% | 61,515 |
| Nov 7, 2024 | 3.64 | 3.65 | 3.40 | 3.41 | 3.41 | -4.21% | 46,962 |
| Nov 6, 2024 | 3.51 | 3.70 | 3.51 | 3.56 | 3.56 | 1.42% | 14,742 |
| Nov 5, 2024 | 3.62 | 3.75 | 3.51 | 3.51 | 3.51 | -3.84% | 37,247 |
| Nov 4, 2024 | 3.61 | 3.74 | 3.55 | 3.65 | 3.65 | -0.54% | 57,780 |
| Nov 1, 2024 | 3.84 | 3.84 | 3.51 | 3.67 | 3.67 | 1.94% | 36,960 |
| Oct 31, 2024 | 3.95 | 3.95 | 3.60 | 3.60 | 3.60 | -5.01% | 33,894 |
| Oct 30, 2024 | 3.71 | 3.99 | 3.58 | 3.79 | 3.79 | -1.04% | 103,347 |
| Oct 29, 2024 | 3.90 | 3.92 | 3.51 | 3.83 | 3.83 | -4.25% | 110,223 |
| Oct 28, 2024 | 3.90 | 4.10 | 3.90 | 4.00 | 4.00 | 3.09% | 466,122 |
| Oct 25, 2024 | 3.95 | 4.00 | 3.88 | 3.88 | 3.88 | 0.52% | 12,996 |
| Oct 24, 2024 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -0.26% | 5,582 |
| Oct 23, 2024 | 3.92 | 4.01 | 3.85 | 3.87 | 3.87 | -2.27% | 8,066 |
| Oct 22, 2024 | 4.02 | 4.20 | 3.93 | 3.96 | 3.96 | -3.88% | 9,094 |
| Oct 21, 2024 | 3.94 | 4.12 | 3.91 | 4.12 | 4.12 | 2.49% | 11,617 |
| Oct 18, 2024 | 3.94 | 4.10 | 3.93 | 4.02 | 4.02 | 2.29% | 9,251 |
| Oct 17, 2024 | 3.91 | 4.00 | 3.90 | 3.93 | 3.93 | -3.91% | 5,779 |
| Oct 16, 2024 | 4.33 | 4.37 | 3.93 | 4.09 | 4.09 | 3.54% | 5,383 |
| Oct 15, 2024 | 4.19 | 4.19 | 3.91 | 3.95 | 3.95 | -4.59% | 5,638 |
| Oct 14, 2024 | 4.21 | 4.29 | 4.13 | 4.14 | 4.14 | -5.48% | 15,993 |
| Oct 11, 2024 | 4.14 | 4.49 | 3.88 | 4.38 | 4.38 | 7.22% | 19,988 |
| Oct 10, 2024 | 3.85 | 4.09 | 3.85 | 4.09 | 4.09 | 2.38% | 3,791 |
| Oct 9, 2024 | 3.84 | 3.99 | 3.84 | 3.99 | 3.99 | 1.79% | 8,543 |
| Oct 8, 2024 | 3.97 | 3.97 | 3.85 | 3.92 | 3.92 | 1.55% | 54,968 |
| Oct 7, 2024 | 3.85 | 3.94 | 3.85 | 3.86 | 3.86 | 0.26% | 10,111 |
| Oct 4, 2024 | 3.86 | 3.99 | 3.85 | 3.85 | 3.85 | -1.28% | 10,185 |
| Oct 3, 2024 | 3.86 | 4.07 | 3.86 | 3.90 | 3.90 | -1.27% | 8,602 |
| Oct 2, 2024 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 1.80% | 13,931 |
| Oct 1, 2024 | 3.98 | 4.09 | 3.85 | 3.88 | 3.88 | -4.20% | 6,856 |
| Sep 30, 2024 | 4.00 | 4.13 | 3.96 | 4.05 | 4.05 | 1.00% | 11,997 |
| Sep 27, 2024 | 3.78 | 4.37 | 3.65 | 4.01 | 4.01 | 5.53% | 48,034 |
| Sep 26, 2024 | 3.96 | 4.20 | 3.71 | 3.80 | 3.80 | -2.56% | 59,198 |
| Sep 25, 2024 | 4.01 | 4.07 | 3.90 | 3.90 | 3.90 | -4.18% | 54,449 |
| Sep 24, 2024 | 4.49 | 4.52 | 4.01 | 4.07 | 4.07 | -10.35% | 100,896 |
| Sep 23, 2024 | 4.53 | 4.71 | 4.51 | 4.54 | 4.54 | 0.44% | 11,823 |
| Sep 20, 2024 | 4.75 | 4.84 | 4.50 | 4.52 | 4.52 | -6.22% | 39,671 |
| Sep 19, 2024 | 4.64 | 4.90 | 4.64 | 4.82 | 4.82 | 4.78% | 24,400 |
| Sep 18, 2024 | 4.75 | 4.86 | 4.57 | 4.60 | 4.60 | -3.97% | 33,019 |
| Sep 17, 2024 | 4.58 | 4.90 | 4.49 | 4.79 | 4.79 | 9.11% | 143,003 |
| Sep 16, 2024 | 4.29 | 4.39 | 4.13 | 4.39 | 4.39 | 0.23% | 23,991 |
| Sep 13, 2024 | 4.37 | 4.40 | 4.16 | 4.38 | 4.38 | 2.10% | 15,518 |
| Sep 12, 2024 | 4.27 | 4.42 | 4.16 | 4.29 | 4.29 | -0.92% | 36,640 |
| Sep 11, 2024 | 4.05 | 4.40 | 4.05 | 4.33 | 4.33 | 6.65% | 15,092 |
| Sep 10, 2024 | 4.13 | 4.14 | 4.06 | 4.06 | 4.06 | -1.93% | 30,135 |
| Sep 9, 2024 | 4.15 | 4.20 | 4.06 | 4.14 | 4.14 | 1.72% | 25,008 |
| Sep 6, 2024 | 4.05 | 4.15 | 3.97 | 4.07 | 4.07 | 1.24% | 10,236 |
| Sep 5, 2024 | 3.99 | 4.19 | 3.96 | 4.02 | 4.02 | 0.75% | 16,799 |
| Sep 4, 2024 | 4.00 | 4.24 | 3.95 | 3.99 | 3.99 | -1.48% | 20,493 |
| Sep 3, 2024 | 4.39 | 4.44 | 4.02 | 4.05 | 4.05 | -3.57% | 33,023 |
| Aug 30, 2024 | 4.03 | 4.45 | 4.03 | 4.20 | 4.20 | 6.60% | 92,944 |
| Aug 29, 2024 | 4.03 | 4.16 | 3.90 | 3.94 | 3.94 | -1.99% | 166,111 |
| Aug 28, 2024 | 4.06 | 4.06 | 3.60 | 4.02 | 4.02 | 0.25% | 72,707 |
| Aug 27, 2024 | 4.02 | 4.16 | 3.95 | 4.01 | 4.01 | -0.74% | 74,736 |