Skip to main content
Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
2.520
-0.070 (-2.70%)
At close: May 30, 2025, 4:00 PM
2.590
+0.070 (2.78%)
After-hours: May 30, 2025, 4:40 PM EDT

Ispire Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.592.622.522.522.52-2.70%26,665
May 29, 20252.672.692.552.592.59-3.00%30,911
May 28, 20252.782.832.572.672.67-2.55%46,378
May 27, 20252.822.922.682.742.741.48%30,850
May 23, 20252.912.982.652.702.70-7.22%80,630
May 22, 20252.582.962.582.912.9112.36%60,237
May 21, 20252.582.662.472.592.590.39%65,840
May 20, 20252.632.762.502.582.58-3.01%35,385
May 19, 20252.742.902.522.662.66-2.56%107,313
May 16, 20252.812.892.712.732.73-4.88%70,283
May 15, 20252.733.052.732.872.870.35%47,828
May 14, 20253.013.052.832.862.86-4.35%56,719
May 13, 20252.913.092.772.992.991.70%50,564
May 12, 20253.033.052.752.942.94-2.97%65,373
May 9, 20252.913.082.823.033.034.48%71,571
May 8, 20252.893.062.782.902.90-67,861
May 7, 20252.892.992.782.902.901.75%35,220
May 6, 20252.792.982.772.852.85-44,565
May 5, 20252.863.002.772.852.85-0.70%50,309
May 2, 20252.822.952.812.872.873.24%25,784
May 1, 20252.832.952.702.782.780.72%31,865
Apr 30, 20252.862.942.722.762.76-3.83%31,009
Apr 29, 20252.992.992.812.872.87-3.69%20,755
Apr 28, 20252.883.102.852.982.983.11%39,817
Apr 25, 20252.993.132.852.892.89-3.67%15,410
Apr 24, 20252.983.082.873.003.000.33%44,073
Apr 23, 20253.113.342.952.992.99-0.99%36,434
Apr 22, 20252.863.122.843.023.025.96%37,778
Apr 21, 20252.933.012.812.852.85-3.06%27,166
Apr 17, 20252.973.052.842.942.94-1.67%27,313
Apr 16, 20253.143.372.952.992.99-4.78%34,856
Apr 15, 20253.153.233.013.143.140.96%44,708
Apr 14, 20253.453.453.093.113.11-7.99%38,016
Apr 11, 20253.573.923.243.383.38-5.06%37,740
Apr 10, 20253.964.143.563.563.56-12.53%56,309
Apr 9, 20253.174.702.994.074.0727.19%346,379
Apr 8, 20253.263.392.983.203.20-99,932
Apr 7, 20252.793.252.733.203.2014.29%116,280
Apr 4, 20252.612.842.502.802.804.09%66,796
Apr 3, 20252.702.802.602.692.69-3.93%49,212
Apr 2, 20252.752.802.692.802.800.72%21,597
Apr 1, 20252.742.932.682.782.781.83%54,148
Mar 31, 20252.933.002.732.732.73-6.83%79,439
Mar 28, 20252.923.002.872.932.930.34%29,920
Mar 27, 20252.942.992.882.922.920.34%25,828
Mar 26, 20252.922.992.842.912.91-0.34%27,173
Mar 25, 20253.033.122.872.922.92-4.26%76,082
Mar 24, 20253.103.223.003.053.05-1.29%47,347
Mar 21, 20253.293.312.953.093.09-7.21%139,022
Mar 20, 20253.213.353.073.333.335.05%54,971