Ispire Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1.79	1.80	1.71	1.74	1.74	-2.79%	75,206
Jun 1, 2026	1.80	1.82	1.71	1.79	1.79	-1.10%	114,914
May 29, 2026	1.76	1.89	1.67	1.81	1.81	1.12%	102,884
May 28, 2026	1.86	1.89	1.71	1.79	1.79	-4.28%	107,236
May 27, 2026	1.98	2.03	1.66	1.87	1.87	-4.59%	174,592
May 26, 2026	1.80	1.98	1.80	1.96	1.96	8.59%	195,813
May 22, 2026	1.96	2.01	1.76	1.81	1.81	-7.91%	87,959
May 21, 2026	2.08	2.10	1.91	1.96	1.96	-7.11%	72,240
May 20, 2026	2.27	2.45	2.02	2.11	2.11	-1.86%	391,573
May 19, 2026	1.59	2.30	1.57	2.15	2.15	33.13%	789,458
May 18, 2026	1.68	1.72	1.45	1.62	1.62	-5.00%	31,993
May 15, 2026	1.71	1.71	1.50	1.70	1.70	-1.73%	32,843
May 14, 2026	1.74	1.74	1.65	1.73	1.73	0.58%	34,140
May 13, 2026	1.68	1.77	1.66	1.72	1.72	0.58%	46,870
May 12, 2026	1.70	1.72	1.51	1.71	1.71	3.64%	53,104
May 11, 2026	1.75	1.82	1.62	1.65	1.65	-5.17%	34,056
May 8, 2026	1.85	1.91	1.72	1.74	1.74	-5.95%	73,553
May 7, 2026	1.46	1.92	1.46	1.85	1.85	10.12%	168,017
May 6, 2026	1.47	1.74	1.44	1.68	1.68	16.67%	188,267
May 5, 2026	1.38	1.45	1.33	1.44	1.44	9.09%	81,509
May 4, 2026	1.40	1.40	1.32	1.32	1.32	-5.71%	54,282
May 1, 2026	1.37	1.54	1.35	1.40	1.40	1.45%	36,727
Apr 30, 2026	1.33	1.39	1.29	1.38	1.38	4.55%	53,914
Apr 29, 2026	1.41	1.41	1.30	1.32	1.32	-7.04%	47,818
Apr 28, 2026	1.39	1.47	1.34	1.42	1.42	2.53%	40,144
Apr 27, 2026	1.50	1.50	1.31	1.39	1.39	1.09%	105,778
Apr 24, 2026	1.57	1.64	1.19	1.37	1.37	-12.18%	229,621
Apr 23, 2026	1.80	1.80	1.51	1.56	1.56	-10.86%	100,142
Apr 22, 2026	1.67	1.77	1.66	1.75	1.75	5.42%	57,149
Apr 21, 2026	1.81	1.82	1.58	1.66	1.66	-2.92%	98,052
Apr 20, 2026	1.87	1.88	1.70	1.71	1.71	-8.56%	62,412
Apr 17, 2026	1.95	1.95	1.83	1.87	1.87	-1.06%	29,936
Apr 16, 2026	1.86	1.89	1.77	1.89	1.89	1.61%	48,594
Apr 15, 2026	1.98	1.98	1.84	1.86	1.86	-2.62%	71,966
Apr 14, 2026	1.88	1.93	1.79	1.91	1.91	-	39,866
Apr 13, 2026	1.75	1.93	1.73	1.91	1.91	9.14%	40,923
Apr 10, 2026	1.77	1.85	1.70	1.75	1.75	-0.57%	42,281
Apr 9, 2026	1.80	1.80	1.74	1.76	1.76	-3.83%	28,436
Apr 8, 2026	1.79	1.87	1.76	1.83	1.83	5.78%	42,007
Apr 7, 2026	1.80	1.82	1.69	1.73	1.73	-5.46%	30,860
Apr 6, 2026	1.76	1.84	1.67	1.83	1.83	7.02%	42,637
Apr 2, 2026	1.66	1.80	1.66	1.71	1.71	1.79%	56,280
Apr 1, 2026	1.85	2.04	1.67	1.68	1.68	-8.70%	55,675
Mar 31, 2026	1.89	1.95	1.77	1.84	1.84	-2.13%	45,887
Mar 30, 2026	1.84	1.94	1.70	1.88	1.88	3.30%	120,427
Mar 27, 2026	1.86	1.91	1.79	1.82	1.82	-1.62%	48,448
Mar 26, 2026	1.73	1.92	1.71	1.85	1.85	6.94%	105,553
Mar 25, 2026	1.73	1.84	1.67	1.73	1.73	0.58%	84,616
Mar 24, 2026	1.77	1.86	1.71	1.72	1.72	-2.27%	41,734
Mar 23, 2026	1.78	1.80	1.68	1.76	1.76	-	128,299