loading

Inspirato Incorporated Stock (ISPO) Price History

The historical daily chart and data for Inspirato Incorporated stock (ISPO), show that the latest closing stock price as of July 09, 2025, is $3.75.
  • Inspirato Incorporated all-time high stock price is $71.71, occurred on February 25, 2022.
  • The lowest Inspirato Incorporated stock price recorded was $0.00 on January 18, 2024. Since then, Inspirato Incorporated's stock price has risen over to $3.75 now.
  • The 52-week high stock price for ISPO is $9.31, representing a 148.27% increase from the current share price, occurred on July 30, 2024.
  • The 52-week low stock price for ISPO is $3.11, indicating a -17.07% decrease from the current share price, occurred on August 15, 2024.
  • The closing price of Inspirato Incorporated (ISPO) stock in the beginning of 2024 was $37.64. The stock closed the year at $1.19, a loss of over -96.84% for the year.
The table below shows more information about ISPO historical price data:
Date High Low High - Low Volume % Change
Jul 09, 2025 $3.81 $3.45 $0.36 9,580.0 +0.54%
Jul 08, 2025 $3.87 $3.62 $0.25 74,856.0 +2.75%
Jul 07, 2025 $3.69 $3.55 $0.14 30,208.0 +3.71%
Jul 03, 2025 $3.64 $3.45 $0.19 34,491.0 -1.69%
Jul 02, 2025 $3.81 $3.50 $0.311 46,389.0 +0.00%
Jul 01, 2025 $3.64 $3.35 $0.2935 24,160.0 +4.40%
Jun 30, 2025 $3.47 $3.32 $0.15 20,765.0 -0.29%
Jun 27, 2025 $3.93 $3.34 $0.59 54,475.0 -9.28%
Jun 26, 2025 $4.90 $3.72 $1.18 83,634.0 -8.50%
Jun 25, 2025 $4.20 $3.72 $0.48 28,678.0 +1.48%
Jun 24, 2025 $4.48 $4.06 $0.42 26,896.0 -0.49%
Jun 23, 2025 $4.37 $4.01 $0.3599 11,886.0 -6.64%
Jun 20, 2025 $4.57 $3.71 $0.86 182,984.0 +17.79%
Jun 18, 2025 $4.05 $3.71 $0.34 11,002.0 -5.12%
Jun 17, 2025 $4.23 $3.91 $0.32 9,063.0 -0.26%
Jun 16, 2025 $4.00 $3.75 $0.25 13,712.0 +0.51%
Jun 13, 2025 $4.11 $3.64 $0.47 16,088.0 -2.50%
Jun 12, 2025 $4.12 $3.91 $0.21 8,202.0 +2.30%
Jun 11, 2025 $4.23 $3.90 $0.33 15,563.0 -0.51%
Jun 10, 2025 $4.02 $3.92 $0.10 6,312.0 -1.26%

Inspirato Incorporated Stock (ISPO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Inspirato Incorporated stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ISPO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspirato Incorporated stock price history provides a foundation for understanding how the company's stock has evolved over time.

Inspirato Incorporated Stock (ISPO) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $3.87 $3.35 $0.52 229,264.0 +9.97%
Jun, 2025 $4.90 $3.32 $1.58 788,859.0 -6.32%
May, 2025 $4.80 $3.15 $1.65 928,300.0 +7.37%
Apr, 2025 $4.58 $3.27 $1.31 480,816.0 -18.12%
Mar, 2025 $4.80 $3.65 $1.15 322,895.0 +1.97%
Feb, 2025 $5.35 $3.92 $1.43 347,810.0 -18.96%
Jan, 2025 $7.17 $3.33 $3.84 1,106,946.0 +50.90%

Inspirato Incorporated Stock (ISPO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.99 $3.21 $0.7797 1,107,384.0 -6.11%
Nov, 2024 $4.19 $3.12 $1.07 672,149.0 +0.00%
Oct, 2024 $4.49 $3.51 $0.98 910,154.0 -11.11%
Sep, 2024 $4.90 $3.65 $1.25 734,629.0 -3.57%
Aug, 2024 $8.29 $3.11 $5.18 7,412,540.0 -41.67%
Jul, 2024 $9.31 $3.30 $6.01 40,847,924.0 +105.71%
Jun, 2024 $4.18 $3.38 $0.8032 330,450.0 -13.58%
May, 2024 $4.28 $3.80 $0.48 129,780.0 +3.85%
Apr, 2024 $4.05 $3.80 $0.25 103,945.0 -1.27%
Mar, 2024 $5.25 $3.72 $1.53 214,832.0 -23.30%
Feb, 2024 $5.65 $4.05 $1.60 112,790.0 +24.40%
Jan, 2024 $4.18 $3.58 $0.6035 200,537.0 +12.50%

Inspirato Incorporated Stock (ISPO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.49 $3.55 $0.94 335,514.0 -11.00%
Nov, 2023 $5.04 $3.59 $1.45 280,252.0 -5.59%
Oct, 2023 $5.49 $0.22 $5.27 9,802,167.0 +642.37%
Sep, 2023 $0.825 $0.5825 $0.2425 1,853,218.0 -25.32%
Aug, 2023 $1.25 $0.7001 $0.5499 5,129,074.0 -20.20%
Jul, 2023 $1.05 $0.901 $0.149 1,211,931.0 +1.02%
Jun, 2023 $1.09 $0.90 $0.19 5,328,702.0 +3.59%
May, 2023 $1.18 $0.69 $0.49 10,615,606.0 +24.47%
Apr, 2023 $1.03 $0.7301 $0.2999 3,696,646.0 -20.74%
Mar, 2023 $1.24 $0.851 $0.389 5,671,600.0 -6.90%
Feb, 2023 $1.47 $1.02 $0.45 3,767,744.0 -17.60%
Jan, 2023 $1.96 $1.13 $0.83 6,362,444.0 +5.04%
$21.96
price up icon 1.48%
$93.36
price down icon 1.27%
travel_services VIK
$56.27
price up icon 2.07%
$176.09
price down icon 0.82%
travel_services CUK
$26.36
price up icon 0.08%
travel_services CCL
$28.83
price down icon 0.03%
Cap:     |  Volume (24h):