Skip to main content
Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
2.300
-0.200 (-8.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.525
+0.225 (9.77%)
After-hours: Dec 5, 2025, 7:10 PM EST

Ispire Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.512.552.282.302.30-8.00%46,834
Dec 4, 20252.612.672.262.502.50-5.30%44,609
Dec 3, 20252.482.662.422.642.645.60%33,200
Dec 2, 20252.462.532.392.502.502.04%20,943
Dec 1, 20252.412.482.322.452.450.41%40,263
Nov 28, 20252.452.472.372.442.44-0.41%16,880
Nov 26, 20252.352.502.312.452.452.94%36,761
Nov 25, 20252.312.392.222.382.384.39%39,143
Nov 24, 20252.202.382.122.282.284.59%33,529
Nov 21, 20251.862.361.862.182.1817.20%188,143
Nov 20, 20252.142.211.851.861.86-11.22%44,566
Nov 19, 20252.022.131.942.102.102.70%25,907
Nov 18, 20252.052.092.002.042.04-0.49%20,990
Nov 17, 20251.992.071.942.052.055.13%34,748
Nov 14, 20251.911.981.801.951.951.56%40,837
Nov 13, 20251.741.981.611.921.9218.52%69,578
Nov 12, 20251.621.711.581.621.62-22,905
Nov 11, 20251.581.681.581.621.621.25%17,854
Nov 10, 20251.491.621.441.601.607.02%45,539
Nov 7, 20251.621.731.491.501.50-8.56%88,569
Nov 6, 20251.771.991.621.641.64-10.16%34,815
Nov 5, 20251.651.871.651.821.829.64%68,521
Nov 4, 20251.691.841.651.661.66-2.92%37,812
Nov 3, 20251.882.001.701.711.71-8.56%62,883
Oct 31, 20252.062.141.871.871.87-6.97%50,250
Oct 30, 20252.212.402.012.012.01-11.06%38,962
Oct 29, 20252.102.322.102.262.267.11%62,925
Oct 28, 20252.202.212.112.112.11-4.09%32,414
Oct 27, 20252.372.372.202.202.20-7.17%17,358
Oct 24, 20252.462.462.322.372.37-2.07%15,524
Oct 23, 20252.402.482.312.422.422.11%20,375
Oct 22, 20252.432.492.352.372.37-3.66%63,673
Oct 21, 20252.472.532.312.462.461.65%33,437
Oct 20, 20252.452.652.382.422.42-0.41%35,331
Oct 17, 20252.332.512.332.432.43-0.41%30,085
Oct 16, 20252.322.522.322.442.441.67%48,785
Oct 15, 20252.372.412.332.402.402.56%69,620
Oct 14, 20252.102.402.102.342.349.86%69,385
Oct 13, 20252.242.312.062.132.13-3.18%51,647
Oct 10, 20252.392.412.202.202.20-9.09%44,920
Oct 9, 20252.302.452.302.422.425.22%40,373
Oct 8, 20252.342.412.252.302.30-0.43%58,318
Oct 7, 20252.522.652.302.312.31-8.33%54,808
Oct 6, 20252.502.652.502.522.521.20%33,808
Oct 3, 20252.462.552.412.492.492.05%51,200
Oct 2, 20252.572.652.422.442.44-5.06%71,146
Oct 1, 20252.552.842.502.572.570.39%24,872
Sep 30, 20252.572.602.512.562.56-0.39%58,824
Sep 29, 20252.652.712.492.572.57-2.65%58,138
Sep 26, 20252.612.692.562.642.641.93%28,399