Inspirato (ISPO) Stock Chart & Stock Price History $3.88 -0.32 (-7.62%) Closing price 04/3/2025 04:00 PM EasternExtended Trading$3.96 +0.08 (+1.93%) As of 04/3/2025 04:07 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Inspirato Stock Price Performance 5 Day Performance-10.70%1 Month Performance-1.02%3 Month Performance+4.86%6 Month Performance+0.52%Year-To-Date Performance+16.87%1 Year Performance-1.02% Receive ISPO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inspirato and its competitors with MarketBeat's FREE daily newsletter. Email Address ISPO Stock Chart for Friday, April, 4, 2025 ISPO Chart by TradingViewRemove Ads Inspirato Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/03/2025$4.20$3.88-7.62%$4.00$3.7515,770 shs$41.96 million04/02/2025$4.05$4.20+3.70%$4.58$4.0124,264 shs$45.42 million04/01/2025$4.14$4.05-2.17%$4.27$4.0414,765 shs$43.80 million03/31/2025$4.35$4.14-4.72%$4.50$4.109,312 shs$44.77 million03/28/2025$4.47$4.35-2.80%$4.80$4.2590,035 shs$46.99 million03/27/2025$4.41$4.47+1.36%$4.50$4.421,350 shs$48.34 million03/26/2025$4.59$4.41-3.92%$4.80$4.348,867 shs$47.69 million03/25/2025$4.35$4.59+5.52%$4.70$4.1517,449 shs$49.64 million03/24/2025$4.50$4.35-3.33%$4.65$4.0529,760 shs$47.05 million03/21/2025$4.04$4.50+11.39%$4.51$3.9128,908 shs$48.67 million Get the Latest News and Ratings for ISPO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Inspirato and its competitors with MarketBeat's FREE daily newsletter. 03/20/2025$4.10$4.04-1.46%$4.11$3.881,887 shs$43.69 million03/19/2025$3.80$4.10+7.89%$4.10$3.812,934 shs$44.34 million03/18/2025$3.98$3.80-4.52%$4.20$3.7614,659 shs$41.10 million03/17/2025$3.91$3.98+1.92%$3.98$3.775,087 shs$43.04 million03/14/2025$4.00$3.91-2.38%$3.90$3.742,009 shs$42.23 million03/13/2025$4.10$4.00-2.44%$4.00$3.932,051 shs$43.26 million03/12/2025$3.99$4.10+2.76%$4.10$3.659,374 shs$44.34 million03/11/2025$3.72$3.99+7.26%$4.10$3.6521,023 shs$43.15 million03/10/2025$4.16$3.72-10.58%$4.09$3.7230,618 shs$40.23 million03/07/2025$4.04$4.16+2.97%$4.16$3.9312,566 shs$44.99 million03/06/2025$4.04$4.04$4.05$3.922,417 shs$43.69 million03/05/2025$3.92$4.04+3.06%$4.04$3.718,059 shs$43.69 million03/04/2025$3.65$3.92+7.40%$3.92$3.644,898 shs$42.40 million03/03/2025$4.06$3.65-10.10%$4.10$3.6524,565 shs$39.48 million Related Companies SPKL Stock Chart EVE Stock Chart ACR Stock Chart MCAA Stock Chart EARN Stock Chart MDV Stock Chart HCVI Stock Chart RFAI Stock Chart ROSS Stock Chart SUNS Stock Chart Receive ISPO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inspirato and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ISPO) was last updated on 4/4/2025 by MarketBeat.com Staff From Our PartnersYour Retirement Is Caught in the CrossfireWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredNew “Trump” currency proposed in DCAccording to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...Paradigm Press | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredUrgent Bitcoin alert for RIGHT NOWFormer billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...Brownstone Research | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredTermination: 18F (read immediately)Have you ever heard of the government's 18F program? It helped manage digital services across the governmen...Altimetry | SponsoredTrump’s Great Society Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Inspirato Incorporated Please log in to your account or sign up in order to add this asset to your watchlist. Share Inspirato With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ISPO Stock Free ISPO Stock Alerts