Get the Stockscreener App
4.21
0.00%
0.00
After Hours:
4.21
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 January 07, 2026, is $4.21.
- 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 $4.21 now.
- The 52-week high stock price for ISPO is $7.17, representing a 70.31% increase from the current share price, occurred on January 17, 2025.
- The 52-week low stock price for ISPO is $2.19, indicating a -47.98% decrease from the current share price, occurred on July 30, 2025.
- The closing price of Inspirato Incorporated (ISPO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $4.22 | $4.20 | $0.02 | 42,779.0 | +0.00% |
| Jan 06, 2026 | $4.22 | $4.18 | $0.04 | 95,483.0 | +0.24% |
| Jan 05, 2026 | $4.21 | $4.18 | $0.03 | 122,151.0 | +0.48% |
| Jan 02, 2026 | $4.20 | $4.17 | $0.03 | 179,081.0 | +0.24% |
| Dec 31, 2025 | $4.18 | $4.15 | $0.03 | 158,866.0 | +0.24% |
| Dec 30, 2025 | $4.17 | $4.14 | $0.03 | 238,237.0 | +0.00% |
| Dec 29, 2025 | $4.17 | $4.14 | $0.03 | 308,098.0 | +0.00% |
| Dec 26, 2025 | $4.17 | $4.15 | $0.02 | 225,971.0 | +0.00% |
| Dec 24, 2025 | $4.17 | $4.14 | $0.025 | 153,013.0 | +0.00% |
| Dec 23, 2025 | $4.17 | $4.15 | $0.02 | 290,857.0 | -0.24% |
| Dec 22, 2025 | $4.18 | $4.16 | $0.02 | 437,035.0 | -0.24% |
| Dec 19, 2025 | $4.18 | $4.17 | $0.010 | 319,603.0 | +0.00% |
| Dec 18, 2025 | $4.18 | $4.16 | $0.02 | 270,038.0 | +0.24% |
| Dec 17, 2025 | $4.20 | $4.13 | $0.07 | 9,361,348.0 | +46.83% |
| Dec 16, 2025 | $2.84 | $2.79 | $0.05 | 6,288.0 | +1.07% |
| Dec 15, 2025 | $2.84 | $2.79 | $0.0499 | 16,060.0 | +0.36% |
| Dec 12, 2025 | $2.85 | $2.78 | $0.07 | 14,087.0 | -2.10% |
| Dec 11, 2025 | $2.88 | $2.82 | $0.06 | 13,451.0 | +0.35% |
| Dec 10, 2025 | $2.85 | $2.78 | $0.07 | 7,409.0 | +2.52% |
| Dec 09, 2025 | $2.84 | $2.76 | $0.0806 | 16,634.0 | -3.14% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $4.22 | $4.17 | $0.05 | 482,273.0 | +0.96% |
Inspirato Incorporated Stock (ISPO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.20 | $2.67 | $1.53 | 11,757,681.0 | +52.38% |
| Nov, 2025 | $2.80 | $2.30 | $0.50 | 881,285.0 | -1.44% |
| Oct, 2025 | $3.08 | $2.55 | $0.53 | 423,040.0 | -6.42% |
| Sep, 2025 | $3.50 | $2.75 | $0.75 | 2,818,775.0 | -1.30% |
| 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% |
0.32%
2.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):