Inspirato Incorporated (ISPO)
NASDAQ: ISPO · Real-Time Price · USD
4.260
-0.160 (-3.62%)
Mar 31, 2025, 3:26 PM EDT - Market open
Inspirato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.20 | 4.50 | 4.09 | 4.34 | - | -1.81% | 7,849 |
| 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 |
| Mar 13, 2025 | 3.99 | 4.00 | 3.93 | 4.00 | 4.00 | -2.44% | 2,051 |
| Mar 12, 2025 | 3.92 | 4.10 | 3.65 | 4.10 | 4.10 | 2.76% | 9,374 |
| Mar 11, 2025 | 3.71 | 4.10 | 3.65 | 3.99 | 3.99 | 7.26% | 21,023 |
| Mar 10, 2025 | 4.09 | 4.09 | 3.72 | 3.72 | 3.72 | -10.58% | 30,618 |
| Mar 7, 2025 | 3.93 | 4.16 | 3.93 | 4.16 | 4.16 | 2.97% | 12,566 |
| Mar 6, 2025 | 3.97 | 4.05 | 3.92 | 4.04 | 4.04 | - | 2,417 |
| Mar 5, 2025 | 3.81 | 4.04 | 3.71 | 4.04 | 4.04 | 3.06% | 8,059 |
| Mar 4, 2025 | 3.70 | 3.92 | 3.64 | 3.92 | 3.92 | 7.40% | 4,901 |
| Mar 3, 2025 | 4.01 | 4.10 | 3.65 | 3.65 | 3.65 | -10.10% | 24,566 |
| Feb 28, 2025 | 3.97 | 4.09 | 3.95 | 4.06 | 4.06 | -0.73% | 17,453 |
| Feb 27, 2025 | 4.10 | 4.10 | 3.92 | 4.09 | 4.09 | -1.21% | 27,938 |
| Feb 26, 2025 | 4.25 | 4.25 | 4.03 | 4.14 | 4.14 | -0.72% | 11,181 |
| Feb 25, 2025 | 4.36 | 4.36 | 4.00 | 4.17 | 4.17 | -4.36% | 11,714 |
| Feb 24, 2025 | 4.35 | 4.49 | 3.99 | 4.36 | 4.36 | 1.63% | 59,993 |
| Feb 21, 2025 | 4.52 | 4.60 | 3.92 | 4.29 | 4.29 | -6.74% | 39,937 |
| Feb 20, 2025 | 4.52 | 4.64 | 4.38 | 4.60 | 4.60 | 5.75% | 25,927 |
| Feb 19, 2025 | 4.58 | 4.62 | 4.35 | 4.35 | 4.35 | -5.02% | 22,175 |
| Feb 18, 2025 | 4.76 | 4.78 | 4.58 | 4.58 | 4.58 | -1.08% | 3,474 |
| Feb 14, 2025 | 4.78 | 5.22 | 4.57 | 4.63 | 4.63 | 1.76% | 37,386 |
| Feb 13, 2025 | 4.47 | 4.72 | 4.45 | 4.55 | 4.55 | -2.36% | 7,295 |
| Feb 12, 2025 | 4.63 | 4.66 | 4.63 | 4.66 | 4.66 | -3.12% | 3,684 |
| Feb 11, 2025 | 4.68 | 5.00 | 4.64 | 4.81 | 4.81 | 0.42% | 3,863 |
| Feb 10, 2025 | 4.76 | 4.95 | 4.56 | 4.79 | 4.79 | -3.23% | 3,680 |
| Feb 7, 2025 | 4.80 | 4.95 | 4.50 | 4.95 | 4.95 | 7.61% | 13,400 |
| Feb 6, 2025 | 4.65 | 4.69 | 4.50 | 4.60 | 4.60 | -3.97% | 18,429 |
| Feb 5, 2025 | 4.70 | 4.89 | 4.67 | 4.79 | 4.79 | -1.44% | 19,647 |
| Feb 4, 2025 | 5.35 | 5.35 | 4.84 | 4.86 | 4.86 | -6.72% | 11,693 |
| Feb 3, 2025 | 4.90 | 5.23 | 4.55 | 5.21 | 5.21 | 3.99% | 9,490 |
| Jan 31, 2025 | 4.88 | 5.35 | 4.87 | 5.01 | 5.01 | 4.59% | 76,896 |
| Jan 30, 2025 | 4.60 | 4.93 | 4.60 | 4.79 | 4.79 | -1.64% | 5,499 |
| Jan 29, 2025 | 5.23 | 5.23 | 4.73 | 4.87 | 4.87 | -4.88% | 12,445 |
| Jan 28, 2025 | 5.01 | 5.24 | 5.00 | 5.12 | 5.12 | 0.99% | 9,456 |
| Jan 27, 2025 | 5.33 | 5.40 | 5.04 | 5.07 | 5.07 | -7.14% | 51,780 |
| Jan 24, 2025 | 5.41 | 5.86 | 5.35 | 5.46 | 5.46 | -0.73% | 24,444 |
| Jan 23, 2025 | 6.24 | 6.30 | 5.35 | 5.50 | 5.50 | -10.57% | 50,075 |
| Jan 22, 2025 | 6.60 | 6.67 | 5.96 | 6.15 | 6.15 | -8.35% | 63,807 |
| 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 |