Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
3.130
+0.130 (4.33%)
At close: Aug 27, 2025, 4:00 PM
3.120
-0.010 (-0.32%)
After-hours: Aug 27, 2025, 4:04 PM EDT

Ispire Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20253.003.432.983.123.124.00%92,080
Aug 26, 20253.133.132.953.003.001.69%11,958
Aug 25, 20253.033.132.922.952.95-3.28%75,997
Aug 22, 20252.853.142.853.053.057.77%67,749
Aug 21, 20252.902.972.762.832.83-1.05%21,346
Aug 20, 20252.902.902.742.862.863.62%17,679
Aug 19, 20252.852.932.762.762.76-1.78%25,980
Aug 18, 20252.822.872.762.812.81-16,149
Aug 15, 20252.842.902.792.812.81-0.71%14,644
Aug 14, 20252.842.852.782.832.83-1.39%18,510
Aug 13, 20252.903.082.842.872.87-0.35%39,525
Aug 12, 20252.682.912.682.882.887.46%31,735
Aug 11, 20252.502.692.492.682.689.39%22,152
Aug 8, 20252.482.562.432.452.45-1.61%88,132
Aug 7, 20252.702.782.472.492.49-7.43%37,870
Aug 6, 20252.702.962.652.692.69-1.47%17,917
Aug 5, 20252.762.952.672.732.73-0.73%26,856
Aug 4, 20252.622.922.622.752.755.77%25,451
Aug 1, 20252.742.942.592.602.60-5.11%43,950
Jul 31, 20252.892.982.702.742.74-6.16%41,114
Jul 30, 20252.963.042.892.922.92-0.34%18,558
Jul 29, 20253.023.022.932.932.93-2.66%35,904
Jul 28, 20252.953.072.923.013.012.38%28,193
Jul 25, 20253.023.072.932.942.94-1.67%14,220
Jul 24, 20253.023.132.992.992.99-0.99%37,873
Jul 23, 20253.023.083.003.023.021.00%27,382
Jul 22, 20252.993.082.992.992.99-0.33%37,570
Jul 21, 20252.893.052.863.003.003.81%40,411
Jul 18, 20252.953.032.812.892.89-1.03%42,943
Jul 17, 20252.893.032.852.922.92-1.02%49,498
Jul 16, 20252.852.982.762.952.954.24%32,986
Jul 15, 20252.902.952.832.832.83-3.41%31,425
Jul 14, 20252.822.992.822.932.933.53%13,081
Jul 11, 20252.922.982.812.832.83-3.90%16,235
Jul 10, 20252.862.972.762.952.952.26%23,934
Jul 9, 20252.653.002.652.882.887.66%68,676
Jul 8, 20252.752.842.652.682.68-0.93%79,040
Jul 7, 20252.982.982.682.702.70-9.40%134,681
Jul 3, 20252.833.002.722.982.985.30%50,693
Jul 2, 20253.203.252.732.832.83-11.29%241,711
Jul 1, 20252.523.242.433.193.1924.61%229,303
Jun 30, 20252.292.652.242.562.5611.30%155,938
Jun 27, 20252.132.582.112.302.308.49%585,216
Jun 26, 20252.412.412.092.122.12-6.19%84,615
Jun 25, 20252.322.362.242.262.26-3.83%38,531
Jun 24, 20252.502.502.262.352.35-4.47%71,005
Jun 23, 20252.472.522.422.462.46-0.40%30,274
Jun 20, 20252.532.562.402.472.47-2.37%52,033
Jun 18, 20252.472.552.472.532.532.02%30,542
Jun 17, 20252.442.582.362.482.480.40%37,518