Inspirato Incorporated (ISPO)
NASDAQ: ISPO · Real-Time Price · USD
3.410
-0.360 (-9.55%)
At close: Jun 27, 2025, 4:00 PM
3.420
+0.010 (0.29%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Inspirato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.71 | 3.93 | 3.34 | 3.42 | 3.42 | -9.28% | 54,475 |
| Jun 26, 2025 | 4.71 | 4.90 | 3.72 | 3.77 | 3.77 | -8.50% | 83,765 |
| Jun 25, 2025 | 3.72 | 4.20 | 3.72 | 4.12 | 4.12 | 1.48% | 28,678 |
| Jun 24, 2025 | 4.31 | 4.48 | 4.06 | 4.06 | 4.06 | -0.49% | 26,896 |
| Jun 23, 2025 | 4.37 | 4.37 | 4.01 | 4.08 | 4.08 | -6.64% | 11,886 |
| Jun 20, 2025 | 3.71 | 4.57 | 3.71 | 4.37 | 4.37 | 17.79% | 183,078 |
| Jun 18, 2025 | 3.88 | 4.05 | 3.71 | 3.71 | 3.71 | -5.12% | 11,002 |
| Jun 17, 2025 | 4.00 | 4.23 | 3.91 | 3.91 | 3.91 | -0.26% | 9,063 |
| Jun 16, 2025 | 3.80 | 4.00 | 3.75 | 3.92 | 3.92 | 0.51% | 13,712 |
| Jun 13, 2025 | 3.88 | 4.11 | 3.64 | 3.90 | 3.90 | -2.50% | 16,088 |
| Jun 12, 2025 | 3.99 | 4.12 | 3.91 | 4.00 | 4.00 | 2.30% | 8,202 |
| Jun 11, 2025 | 3.91 | 4.23 | 3.90 | 3.91 | 3.91 | -0.51% | 15,563 |
| Jun 10, 2025 | 4.01 | 4.02 | 3.92 | 3.93 | 3.93 | -1.26% | 6,312 |
| Jun 9, 2025 | 4.03 | 4.22 | 3.92 | 3.98 | 3.98 | - | 15,644 |
| Jun 6, 2025 | 4.02 | 4.02 | 3.87 | 3.98 | 3.98 | 2.84% | 6,650 |
| Jun 5, 2025 | 3.83 | 4.04 | 3.83 | 3.87 | 3.87 | -3.01% | 12,858 |
| Jun 4, 2025 | 3.98 | 4.09 | 3.81 | 3.99 | 3.99 | -0.87% | 11,340 |
| Jun 3, 2025 | 3.97 | 4.50 | 3.86 | 4.03 | 4.03 | 0.63% | 31,888 |
| Jun 2, 2025 | 3.73 | 4.38 | 3.62 | 4.00 | 4.00 | 9.89% | 221,284 |
| May 30, 2025 | 4.20 | 4.80 | 3.53 | 3.64 | 3.64 | 7.69% | 414,303 |
| May 29, 2025 | 3.33 | 3.45 | 3.33 | 3.38 | 3.38 | -1.74% | 3,142 |
| May 28, 2025 | 3.46 | 3.49 | 3.35 | 3.44 | 3.44 | 0.29% | 2,456 |
| May 27, 2025 | 3.45 | 3.56 | 3.37 | 3.43 | 3.43 | -2.00% | 12,082 |
| May 23, 2025 | 3.45 | 3.54 | 3.40 | 3.50 | 3.50 | -0.28% | 7,510 |
| May 22, 2025 | 3.50 | 3.57 | 3.29 | 3.51 | 3.51 | 5.72% | 22,835 |
| May 21, 2025 | 3.44 | 3.61 | 3.25 | 3.32 | 3.32 | -5.14% | 34,939 |
| May 20, 2025 | 3.45 | 3.60 | 3.42 | 3.50 | 3.50 | 2.04% | 32,463 |
| May 19, 2025 | 3.46 | 3.56 | 3.32 | 3.43 | 3.43 | 1.18% | 28,780 |
| May 16, 2025 | 3.58 | 3.58 | 3.33 | 3.39 | 3.39 | 0.30% | 15,378 |
| May 15, 2025 | 3.48 | 3.53 | 3.35 | 3.38 | 3.38 | -0.94% | 12,457 |
| May 14, 2025 | 3.36 | 3.50 | 3.36 | 3.41 | 3.41 | -0.81% | 7,823 |
| May 13, 2025 | 3.63 | 3.63 | 3.38 | 3.44 | 3.44 | -2.27% | 16,939 |
| May 12, 2025 | 3.77 | 3.83 | 3.45 | 3.52 | 3.52 | -0.82% | 28,289 |
| May 9, 2025 | 3.46 | 3.63 | 3.38 | 3.55 | 3.55 | 5.31% | 20,061 |
| May 8, 2025 | 3.30 | 3.62 | 3.26 | 3.37 | 3.37 | 2.12% | 82,570 |
| May 7, 2025 | 3.49 | 3.49 | 3.15 | 3.30 | 3.30 | 0.30% | 93,664 |
| May 6, 2025 | 3.43 | 3.65 | 3.26 | 3.29 | 3.29 | -4.08% | 41,384 |
| May 5, 2025 | 3.54 | 3.54 | 3.40 | 3.43 | 3.43 | - | 10,082 |
| May 2, 2025 | 3.41 | 3.73 | 3.39 | 3.43 | 3.43 | -1.58% | 21,359 |
| May 1, 2025 | 3.50 | 3.50 | 3.35 | 3.49 | 3.49 | 2.80% | 21,402 |
| Apr 30, 2025 | 3.73 | 3.73 | 3.27 | 3.39 | 3.39 | -0.29% | 63,669 |
| Apr 29, 2025 | 3.54 | 3.54 | 3.30 | 3.40 | 3.40 | -2.86% | 11,911 |
| Apr 28, 2025 | 3.52 | 3.58 | 3.36 | 3.50 | 3.50 | 0.29% | 11,294 |
| Apr 25, 2025 | 3.45 | 3.51 | 3.40 | 3.49 | 3.49 | -2.79% | 6,378 |
| Apr 24, 2025 | 3.73 | 3.73 | 3.41 | 3.59 | 3.59 | 3.01% | 25,550 |
| Apr 23, 2025 | 3.74 | 3.85 | 3.42 | 3.49 | 3.49 | -2.38% | 46,809 |
| Apr 22, 2025 | 3.50 | 3.59 | 3.39 | 3.57 | 3.57 | 3.03% | 6,653 |
| Apr 21, 2025 | 3.55 | 3.85 | 3.47 | 3.47 | 3.47 | -1.56% | 20,311 |
| Apr 17, 2025 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 1.15% | 1,519 |
| Apr 16, 2025 | 4.04 | 4.04 | 3.36 | 3.48 | 3.48 | -6.45% | 46,386 |