Inspirato Incorporated (ISPO)
NASDAQ: ISPO · Real-Time Price · USD
3.890
+0.270 (7.46%)
Nov 22, 2024, 4:00 PM EST - Market closed
Inspirato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 4.36 | 4.80 | 3.91 | 4.04 | 4.04 | -7.13% | 93,695 |
| Aug 23, 2024 | 4.58 | 4.65 | 4.33 | 4.35 | 4.35 | -4.61% | 64,139 |
| Aug 22, 2024 | 4.24 | 4.99 | 4.07 | 4.56 | 4.56 | 14.57% | 157,919 |
| Aug 21, 2024 | 4.07 | 4.25 | 3.90 | 3.98 | 3.98 | -2.45% | 70,568 |
| Aug 20, 2024 | 4.48 | 4.63 | 3.91 | 4.08 | 4.08 | -8.93% | 182,831 |
| Aug 19, 2024 | 4.59 | 5.19 | 4.46 | 4.48 | 4.48 | 0.45% | 293,056 |
| Aug 16, 2024 | 3.58 | 4.67 | 3.40 | 4.46 | 4.46 | 40.69% | 1,105,498 |
| Aug 15, 2024 | 3.45 | 3.45 | 3.11 | 3.17 | 3.17 | -5.37% | 45,821 |
| Aug 14, 2024 | 3.50 | 3.60 | 3.25 | 3.35 | 3.35 | -6.69% | 100,991 |
| Aug 13, 2024 | 3.43 | 3.74 | 3.20 | 3.59 | 3.59 | 4.66% | 199,166 |
| Aug 12, 2024 | 3.66 | 3.74 | 3.37 | 3.43 | 3.43 | -6.54% | 38,701 |
| Aug 9, 2024 | 3.56 | 3.89 | 3.54 | 3.67 | 3.67 | -1.87% | 72,006 |
| Aug 8, 2024 | 3.60 | 3.75 | 3.25 | 3.74 | 3.74 | 2.47% | 107,437 |
| Aug 7, 2024 | 4.46 | 4.46 | 3.65 | 3.65 | 3.65 | -15.70% | 183,809 |
| Aug 6, 2024 | 4.02 | 4.67 | 3.88 | 4.33 | 4.33 | 11.89% | 282,570 |
| Aug 5, 2024 | 4.21 | 4.80 | 3.81 | 3.87 | 3.87 | -38.57% | 593,760 |
| Aug 2, 2024 | 7.58 | 7.61 | 6.00 | 6.30 | 6.30 | -18.39% | 1,005,883 |
| Aug 1, 2024 | 7.53 | 8.29 | 6.81 | 7.72 | 7.72 | 7.22% | 2,505,079 |
| Jul 31, 2024 | 8.29 | 8.58 | 6.53 | 7.20 | 7.20 | -6.74% | 3,234,981 |
| Jul 30, 2024 | 6.69 | 9.31 | 5.87 | 7.72 | 7.72 | 47.33% | 32,232,853 |
| Jul 29, 2024 | 3.63 | 6.25 | 3.50 | 5.24 | 5.24 | 50.57% | 6,238,813 |
| Jul 26, 2024 | 3.44 | 3.51 | 3.44 | 3.48 | 3.48 | 0.58% | 6,125 |
| Jul 25, 2024 | 3.51 | 3.58 | 3.43 | 3.46 | 3.46 | 1.17% | 6,950 |
| Jul 24, 2024 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -0.29% | 3,872 |
| Jul 23, 2024 | 3.52 | 3.60 | 3.43 | 3.43 | 3.43 | -1.72% | 8,578 |
| Jul 22, 2024 | 3.48 | 3.49 | 3.35 | 3.49 | 3.49 | 5.12% | 6,058 |
| Jul 19, 2024 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | 0.30% | 2,218 |
| Jul 18, 2024 | 3.50 | 3.50 | 3.31 | 3.31 | 3.31 | -4.89% | 1,891 |
| Jul 17, 2024 | 3.70 | 3.70 | 3.48 | 3.48 | 3.48 | 0.87% | 6,577 |
| Jul 16, 2024 | 3.61 | 3.62 | 3.45 | 3.45 | 3.45 | -4.17% | 5,610 |
| Jul 15, 2024 | 3.62 | 3.65 | 3.54 | 3.60 | 3.60 | -0.28% | 16,536 |
| Jul 12, 2024 | 3.61 | 3.63 | 3.42 | 3.61 | 3.61 | 1.69% | 15,868 |
| Jul 11, 2024 | 3.60 | 3.68 | 3.53 | 3.55 | 3.55 | -1.66% | 17,366 |
| Jul 10, 2024 | 3.66 | 3.66 | 3.61 | 3.61 | 3.61 | -1.10% | 12,068 |
| Jul 9, 2024 | 3.64 | 3.72 | 3.64 | 3.65 | 3.65 | - | 3,770 |
| Jul 8, 2024 | 3.54 | 3.73 | 3.54 | 3.65 | 3.65 | 1.96% | 6,070 |
| Jul 5, 2024 | 3.66 | 3.68 | 3.52 | 3.58 | 3.58 | -2.45% | 10,132 |