Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
4.240
-0.060 (-1.40%)
Feb 21, 2025, 4:00 PM EST - Market closed
Ispire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.43 | 4.43 | 4.20 | 4.30 | 4.30 | -1.15% | 36,441 |
| Feb 19, 2025 | 4.41 | 4.41 | 4.15 | 4.35 | 4.35 | - | 56,859 |
| Feb 18, 2025 | 4.41 | 4.48 | 4.24 | 4.35 | 4.35 | -0.23% | 35,630 |
| Feb 14, 2025 | 4.33 | 4.45 | 4.26 | 4.36 | 4.36 | 0.23% | 33,669 |
| Feb 13, 2025 | 4.31 | 4.43 | 4.21 | 4.35 | 4.35 | 2.35% | 69,824 |
| Feb 12, 2025 | 4.30 | 4.41 | 4.22 | 4.25 | 4.25 | -0.70% | 42,703 |
| Feb 11, 2025 | 4.31 | 4.40 | 4.15 | 4.28 | 4.28 | -1.83% | 29,872 |
| Feb 10, 2025 | 4.60 | 4.98 | 4.16 | 4.36 | 4.36 | -6.64% | 102,408 |
| Feb 7, 2025 | 4.69 | 4.79 | 4.50 | 4.67 | 4.67 | -0.85% | 91,401 |
| Feb 6, 2025 | 4.75 | 4.80 | 4.62 | 4.71 | 4.71 | -0.42% | 33,281 |
| Feb 5, 2025 | 4.78 | 4.92 | 4.70 | 4.73 | 4.73 | -0.63% | 32,016 |
| Feb 4, 2025 | 4.64 | 4.94 | 4.64 | 4.76 | 4.76 | 3.48% | 24,144 |
| Feb 3, 2025 | 4.68 | 4.83 | 4.60 | 4.60 | 4.60 | -3.56% | 20,808 |
| Jan 31, 2025 | 4.66 | 4.81 | 4.64 | 4.77 | 4.77 | 2.36% | 36,937 |
| Jan 30, 2025 | 4.70 | 4.81 | 4.59 | 4.66 | 4.66 | 0.87% | 20,872 |
| Jan 29, 2025 | 4.65 | 4.70 | 4.59 | 4.62 | 4.62 | -1.07% | 20,513 |
| Jan 28, 2025 | 4.81 | 4.82 | 4.59 | 4.67 | 4.67 | -1.68% | 31,905 |
| Jan 27, 2025 | 4.48 | 4.78 | 4.48 | 4.75 | 4.75 | 5.56% | 57,961 |
| Jan 24, 2025 | 4.48 | 4.77 | 4.41 | 4.50 | 4.50 | 0.67% | 27,415 |
| Jan 23, 2025 | 4.45 | 4.73 | 4.33 | 4.47 | 4.47 | 1.13% | 52,724 |
| Jan 22, 2025 | 4.80 | 4.99 | 4.35 | 4.42 | 4.42 | -0.67% | 115,898 |
| Jan 21, 2025 | 4.61 | 4.72 | 4.45 | 4.45 | 4.45 | -2.20% | 29,998 |
| Jan 17, 2025 | 4.69 | 4.69 | 4.43 | 4.55 | 4.55 | -2.15% | 73,770 |
| Jan 16, 2025 | 4.77 | 4.93 | 4.56 | 4.65 | 4.65 | -2.92% | 72,537 |
| Jan 15, 2025 | 4.73 | 4.98 | 4.70 | 4.79 | 4.79 | 4.36% | 52,379 |
| Jan 14, 2025 | 4.56 | 4.74 | 4.46 | 4.59 | 4.59 | 0.88% | 25,721 |
| Jan 13, 2025 | 4.42 | 4.62 | 4.35 | 4.55 | 4.55 | 2.02% | 50,839 |
| Jan 10, 2025 | 4.45 | 4.77 | 4.40 | 4.46 | 4.46 | -1.76% | 81,234 |
| Jan 8, 2025 | 4.72 | 4.80 | 4.50 | 4.54 | 4.54 | -4.22% | 45,120 |
| Jan 7, 2025 | 5.05 | 5.12 | 4.73 | 4.74 | 4.74 | -4.82% | 74,043 |
| Jan 6, 2025 | 5.20 | 5.30 | 4.98 | 4.98 | 4.98 | -1.39% | 63,123 |
| Jan 3, 2025 | 4.90 | 5.10 | 4.84 | 5.05 | 5.05 | 2.85% | 99,551 |
| Jan 2, 2025 | 5.09 | 5.20 | 4.90 | 4.91 | 4.91 | -2.39% | 62,211 |
| Dec 31, 2024 | 5.21 | 5.21 | 4.99 | 5.03 | 5.03 | -2.24% | 64,155 |
| Dec 30, 2024 | 5.27 | 5.43 | 5.14 | 5.15 | 5.15 | -2.19% | 68,981 |
| Dec 27, 2024 | 5.42 | 5.63 | 5.09 | 5.26 | 5.26 | -7.07% | 138,013 |
| Dec 26, 2024 | 5.70 | 5.80 | 5.53 | 5.66 | 5.66 | -1.22% | 87,728 |
| Dec 24, 2024 | 6.12 | 6.12 | 5.68 | 5.73 | 5.73 | -6.22% | 42,983 |
| Dec 23, 2024 | 5.81 | 6.13 | 5.71 | 6.11 | 6.11 | 6.08% | 145,833 |
| Dec 20, 2024 | 5.30 | 5.79 | 5.30 | 5.76 | 5.76 | 7.66% | 135,228 |
| Dec 19, 2024 | 5.60 | 5.68 | 5.35 | 5.35 | 5.35 | -3.43% | 44,571 |
| Dec 18, 2024 | 5.97 | 5.99 | 5.46 | 5.54 | 5.54 | -6.73% | 70,233 |
| Dec 17, 2024 | 5.91 | 6.20 | 5.90 | 5.94 | 5.94 | -3.41% | 59,981 |
| Dec 16, 2024 | 6.20 | 6.36 | 6.09 | 6.15 | 6.15 | -0.65% | 42,013 |
| Dec 13, 2024 | 6.10 | 6.38 | 6.09 | 6.19 | 6.19 | 1.48% | 104,889 |
| Dec 12, 2024 | 6.11 | 6.25 | 6.07 | 6.10 | 6.10 | - | 86,671 |
| Dec 11, 2024 | 6.03 | 6.19 | 5.88 | 6.10 | 6.10 | 2.69% | 87,495 |
| Dec 10, 2024 | 5.81 | 6.02 | 5.76 | 5.94 | 5.94 | 1.54% | 55,122 |
| Dec 9, 2024 | 5.99 | 5.99 | 5.76 | 5.85 | 5.85 | -0.68% | 50,950 |
| Dec 6, 2024 | 5.64 | 6.00 | 5.50 | 5.89 | 5.89 | 5.18% | 108,554 |
| Dec 5, 2024 | 5.81 | 5.90 | 5.47 | 5.60 | 5.60 | -2.78% | 125,863 |
| Dec 4, 2024 | 6.15 | 6.16 | 5.71 | 5.76 | 5.76 | -6.19% | 101,188 |
| Dec 3, 2024 | 6.24 | 6.29 | 6.07 | 6.14 | 6.14 | -2.23% | 53,446 |
| Dec 2, 2024 | 6.16 | 6.29 | 6.10 | 6.28 | 6.28 | 2.28% | 60,427 |
| Nov 29, 2024 | 6.16 | 6.22 | 6.14 | 6.14 | 6.14 | -0.97% | 35,825 |
| Nov 27, 2024 | 6.32 | 6.40 | 6.15 | 6.20 | 6.20 | -1.74% | 41,667 |
| Nov 26, 2024 | 6.28 | 6.35 | 6.16 | 6.31 | 6.31 | 0.80% | 44,957 |
| Nov 25, 2024 | 6.27 | 6.33 | 6.19 | 6.26 | 6.26 | 0.81% | 64,995 |
| Nov 22, 2024 | 6.22 | 6.33 | 6.21 | 6.21 | 6.21 | -0.64% | 49,390 |
| Nov 21, 2024 | 6.29 | 6.56 | 6.10 | 6.25 | 6.25 | -0.64% | 102,465 |
| Nov 20, 2024 | 6.36 | 6.40 | 6.20 | 6.29 | 6.29 | -1.10% | 41,340 |
| Nov 19, 2024 | 6.25 | 6.36 | 6.15 | 6.36 | 6.36 | 1.60% | 51,002 |
| Nov 18, 2024 | 6.68 | 6.71 | 6.21 | 6.26 | 6.26 | -3.99% | 82,400 |
| Nov 15, 2024 | 7.02 | 7.47 | 6.40 | 6.52 | 6.52 | -5.78% | 304,568 |
| Nov 14, 2024 | 6.11 | 7.20 | 6.02 | 6.92 | 6.92 | 14.76% | 323,960 |
| Nov 13, 2024 | 5.96 | 6.16 | 5.83 | 6.03 | 6.03 | 0.33% | 95,359 |
| Nov 12, 2024 | 5.95 | 6.19 | 5.91 | 6.01 | 6.01 | 2.04% | 82,220 |
| Nov 11, 2024 | 5.80 | 6.39 | 5.77 | 5.89 | 5.89 | -5.91% | 253,873 |
| Nov 8, 2024 | 6.29 | 6.33 | 6.11 | 6.26 | 6.26 | 1.29% | 52,518 |
| Nov 7, 2024 | 6.43 | 6.48 | 5.94 | 6.18 | 6.18 | -4.63% | 149,528 |
| Nov 6, 2024 | 5.92 | 6.50 | 5.92 | 6.48 | 6.48 | 10.20% | 133,880 |
| Nov 5, 2024 | 5.78 | 5.88 | 5.71 | 5.88 | 5.88 | 1.38% | 38,967 |
| Nov 4, 2024 | 5.64 | 5.84 | 5.64 | 5.80 | 5.80 | 1.93% | 54,763 |
| Nov 1, 2024 | 5.71 | 5.73 | 5.61 | 5.69 | 5.69 | 1.43% | 47,570 |
| Oct 31, 2024 | 6.01 | 6.01 | 5.52 | 5.61 | 5.61 | -6.03% | 92,699 |
| Oct 30, 2024 | 5.90 | 6.03 | 5.87 | 5.97 | 5.97 | 0.67% | 33,161 |
| Oct 29, 2024 | 6.04 | 6.12 | 5.89 | 5.93 | 5.93 | -2.15% | 51,242 |
| Oct 28, 2024 | 6.25 | 6.31 | 5.99 | 6.06 | 6.06 | -2.42% | 49,769 |
| Oct 25, 2024 | 6.34 | 6.35 | 6.16 | 6.21 | 6.21 | -1.90% | 34,033 |
| Oct 24, 2024 | 6.49 | 6.55 | 6.14 | 6.33 | 6.33 | -2.91% | 188,731 |
| Oct 23, 2024 | 6.40 | 6.52 | 6.33 | 6.52 | 6.52 | 1.87% | 55,069 |
| Oct 22, 2024 | 6.46 | 6.54 | 6.20 | 6.40 | 6.40 | -1.23% | 112,780 |
| Oct 21, 2024 | 6.76 | 6.76 | 6.43 | 6.48 | 6.48 | -4.00% | 78,979 |
| Oct 18, 2024 | 6.90 | 6.99 | 6.35 | 6.75 | 6.75 | -2.03% | 268,103 |
| Oct 17, 2024 | 6.55 | 6.95 | 6.48 | 6.89 | 6.89 | 4.71% | 104,299 |
| Oct 16, 2024 | 6.52 | 6.68 | 6.40 | 6.58 | 6.58 | 2.33% | 88,493 |
| Oct 15, 2024 | 6.67 | 6.78 | 6.35 | 6.43 | 6.43 | -3.89% | 103,618 |
| Oct 14, 2024 | 6.64 | 6.94 | 6.60 | 6.69 | 6.69 | 0.30% | 74,141 |
| Oct 11, 2024 | 6.45 | 6.67 | 6.31 | 6.67 | 6.67 | 3.89% | 46,040 |
| Oct 10, 2024 | 6.44 | 6.49 | 6.31 | 6.42 | 6.42 | -1.53% | 36,684 |
| Oct 9, 2024 | 6.40 | 6.71 | 6.40 | 6.52 | 6.52 | 0.62% | 74,592 |
| Oct 8, 2024 | 6.51 | 6.66 | 6.40 | 6.48 | 6.48 | -1.37% | 54,968 |
| Oct 7, 2024 | 6.25 | 6.77 | 6.25 | 6.57 | 6.57 | 5.12% | 73,608 |
| Oct 4, 2024 | 6.34 | 6.45 | 6.23 | 6.25 | 6.25 | -0.79% | 41,025 |
| Oct 3, 2024 | 6.32 | 6.50 | 6.21 | 6.30 | 6.30 | -1.10% | 60,220 |
| Oct 2, 2024 | 6.36 | 6.46 | 6.22 | 6.37 | 6.37 | 1.76% | 70,809 |
| Oct 1, 2024 | 6.19 | 6.37 | 6.10 | 6.26 | 6.26 | 0.89% | 71,300 |
| Sep 30, 2024 | 6.62 | 6.71 | 5.91 | 6.21 | 6.21 | -5.98% | 174,621 |
| Sep 27, 2024 | 6.73 | 7.05 | 6.49 | 6.60 | 6.60 | 1.85% | 119,600 |
| Sep 26, 2024 | 6.66 | 7.16 | 6.45 | 6.48 | 6.48 | 11.34% | 321,406 |