Get the Stockscreener App
2.89
3.02%
-0.09
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 September 12, 2025, is $2.89.
- 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 $2.89 now.
- The 52-week high stock price for ISPO is $7.17, representing a 148.10% increase from the current share price, occurred on January 17, 2025.
- The 52-week low stock price for ISPO is $2.19, indicating a -24.22% decrease from the current share price, occurred on July 30, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $2.99 | $2.80 | $0.19 | 40,845.0 | -3.02% |
| Sep 11, 2025 | $3.02 | $2.90 | $0.12 | 16,098.0 | -1.32% |
| Sep 10, 2025 | $3.10 | $2.86 | $0.24 | 76,067.0 | -0.33% |
| Sep 09, 2025 | $3.10 | $2.92 | $0.182 | 64,186.0 | -2.88% |
| Sep 08, 2025 | $3.38 | $2.90 | $0.4781 | 92,156.0 | -1.27% |
| Sep 05, 2025 | $3.24 | $2.80 | $0.4409 | 1,448,515.0 | +7.85% |
| Sep 04, 2025 | $2.96 | $2.88 | $0.08 | 8,725.0 | +0.34% |
| Sep 03, 2025 | $2.96 | $2.92 | $0.035 | 3,112.0 | -2.34% |
| Sep 02, 2025 | $3.05 | $2.85 | $0.20 | 31,751.0 | -0.30% |
| Aug 29, 2025 | $3.10 | $2.99 | $0.1099 | 11,446.0 | -1.99% |
| Aug 28, 2025 | $3.17 | $3.05 | $0.1202 | 11,421.0 | -0.65% |
| Aug 27, 2025 | $3.18 | $2.88 | $0.30 | 48,352.0 | +4.76% |
| Aug 26, 2025 | $3.06 | $2.85 | $0.2099 | 47,071.0 | +0.68% |
| Aug 25, 2025 | $3.10 | $2.91 | $0.192 | 42,496.0 | -2.01% |
| Aug 22, 2025 | $3.06 | $2.91 | $0.15 | 30,303.0 | +0.68% |
| Aug 21, 2025 | $3.08 | $2.90 | $0.18 | 13,878.0 | -0.67% |
| Aug 20, 2025 | $3.12 | $2.97 | $0.15 | 15,863.0 | -0.67% |
| Aug 19, 2025 | $3.05 | $2.89 | $0.1637 | 6,878.0 | -2.91% |
| Aug 18, 2025 | $3.20 | $2.90 | $0.30 | 74,547.0 | +4.04% |
| Aug 15, 2025 | $3.15 | $2.95 | $0.20 | 8,764.0 | -1.00% |
| Aug 14, 2025 | $3.09 | $2.62 | $0.47 | 29,719.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $3.38 | $2.80 | $0.58 | 1,822,300.0 | -3.63% |
| Aug, 2025 | $3.29 | $2.45 | $0.8399 | 621,848.0 | +20.44% |
| Jul, 2025 | $3.87 | $2.19 | $1.68 | 1,020,720.0 | -26.98% |
| 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% |
2.58%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):