Skip to main content
Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
2.300
+0.180 (8.49%)
At close: Jun 27, 2025, 4:00 PM
2.200
-0.100 (-4.35%)
After-hours: Jun 27, 2025, 7:07 PM EDT

Ispire Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.132.582.112.302.308.49%585,216
Jun 26, 20252.412.412.092.122.12-6.19%84,615
Jun 25, 20252.322.362.242.262.26-3.83%38,531
Jun 24, 20252.502.502.262.352.35-4.47%71,005
Jun 23, 20252.472.522.422.462.46-0.40%30,274
Jun 20, 20252.532.562.402.472.47-2.37%52,033
Jun 18, 20252.472.552.472.532.532.02%30,542
Jun 17, 20252.442.582.362.482.480.40%37,518
Jun 16, 20252.622.622.402.472.47-18,819
Jun 13, 20252.482.552.422.472.47-1.98%24,203
Jun 12, 20252.642.692.422.522.52-3.45%29,744
Jun 11, 20252.692.742.592.612.61-2.97%43,594
Jun 10, 20252.812.852.612.692.69-4.61%69,969
Jun 9, 20252.662.842.622.822.825.62%43,245
Jun 6, 20252.542.672.502.672.677.23%47,747
Jun 5, 20252.472.562.442.492.490.81%59,845
Jun 4, 20252.542.552.432.472.47-1.98%32,564
Jun 3, 20252.492.622.462.522.520.40%41,686
Jun 2, 20252.492.612.462.512.51-0.40%52,661
May 30, 20252.592.622.522.522.52-2.70%26,665
May 29, 20252.672.692.552.592.59-3.00%30,911
May 28, 20252.782.832.572.672.67-2.55%46,378
May 27, 20252.822.922.682.742.741.48%30,850
May 23, 20252.912.982.652.702.70-7.22%80,630
May 22, 20252.582.962.582.912.9112.36%60,237
May 21, 20252.582.662.472.592.590.39%65,840
May 20, 20252.632.762.502.582.58-3.01%35,385
May 19, 20252.742.902.522.662.66-2.56%107,313
May 16, 20252.812.892.712.732.73-4.88%70,283
May 15, 20252.733.052.732.872.870.35%47,828
May 14, 20253.013.052.832.862.86-4.35%56,719
May 13, 20252.913.092.772.992.991.70%50,564
May 12, 20253.033.052.752.942.94-2.97%65,373
May 9, 20252.913.082.823.033.034.48%71,571
May 8, 20252.893.062.782.902.90-67,861
May 7, 20252.892.992.782.902.901.75%35,220
May 6, 20252.792.982.772.852.85-44,565
May 5, 20252.863.002.772.852.85-0.70%50,309
May 2, 20252.822.952.812.872.873.24%25,784
May 1, 20252.832.952.702.782.780.72%31,865
Apr 30, 20252.862.942.722.762.76-3.83%31,009
Apr 29, 20252.992.992.812.872.87-3.69%20,755
Apr 28, 20252.883.102.852.982.983.11%39,817
Apr 25, 20252.993.132.852.892.89-3.67%15,410
Apr 24, 20252.983.082.873.003.000.33%44,073
Apr 23, 20253.113.342.952.992.99-0.99%36,434
Apr 22, 20252.863.122.843.023.025.96%37,778
Apr 21, 20252.933.012.812.852.85-3.06%27,166
Apr 17, 20252.973.052.842.942.94-1.67%27,313
Apr 16, 20253.143.372.952.992.99-4.78%34,856