Inspirato (ISPO) Stock Chart & Stock Price History $3.65 -0.41 (-10.10%) Closing price 03/3/2025 04:00 PM EasternExtended Trading$4.13 +0.48 (+13.15%) As of 03/3/2025 06:23 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 AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Inspirato Stock Price Performance 5 Day Performance-10.76%1 Month Performance-24.90%3 Month Performance-3.95%6 Month Performance-8.52%Year-To-Date Performance+9.94%1 Year Performance-25.51% 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 Tuesday, March, 4, 2025 ISPO Chart by TradingView 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 Capitalization03/03/2025$4.06$3.65-10.10%$4.10$3.6524,565 shs$39.48 million02/28/2025$4.09$4.06-0.73%$4.09$3.9517,453 shs$43.91 million02/27/2025$4.14$4.09-1.21%$4.10$3.9227,938 shs$44.23 million02/26/2025$4.17$4.14-0.72%$4.25$4.0311,181 shs$44.77 million02/25/2025$4.36$4.17-4.36%$4.36$4.0011,388 shs$45.10 million02/24/2025$4.22$4.36+3.44%$4.49$3.9959,993 shs$47.15 million02/21/2025$4.60$4.22-8.37%$4.60$3.9239,937 shs$45.56 million02/20/2025$4.35$4.60+5.75%$4.64$4.3825,927 shs$49.73 million02/19/2025$4.58$4.35-5.02%$4.62$4.3522,175 shs$47.02 million02/18/2025$4.63$4.58-1.08%$4.78$4.583,474 shs$49.51 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. 02/17/2025$4.63$4.63$5.22$4.5737,386 shs$50.07 million02/14/2025$4.55$4.63+1.76%$5.22$4.5737,386 shs$50.05 million02/13/2025$4.66$4.55-2.36%$4.72$4.457,295 shs$49.21 million02/12/2025$4.81$4.66-3.12%$4.66$4.633,662 shs$50.38 million02/11/2025$4.79$4.81+0.42%$5.00$4.643,860 shs$52.00 million02/10/2025$4.95$4.79-3.23%$4.95$4.563,680 shs$51.78 million02/07/2025$4.60$4.95+7.61%$4.95$4.5013,400 shs$53.51 million02/06/2025$4.79$4.60-3.97%$4.69$4.5018,429 shs$49.73 million02/05/2025$4.86$4.79-1.44%$4.89$4.6719,609 shs$51.80 million02/04/2025$5.21$4.86-6.72%$5.35$4.8411,693 shs$52.54 million02/03/2025$5.01$5.21+3.99%$5.23$4.559,480 shs$56.32 million Related Companies ACR Stock Chart RFAI Stock Chart ROSS Stock Chart MDV Stock Chart GPMT Stock Chart LFT Stock Chart IBAC Stock Chart RANG Stock Chart TAVI Stock Chart CEP 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 3/4/2025 by MarketBeat.com Staff From Our PartnersHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | Sponsored My 2025 AI BlueprintI first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...Weiss Ratings | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | Sponsored“Amazon Coin” set to outperform BitcoinChris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredElon Social Security shock?“A Maniacal Sense of Urgency” We could be just days away from Elon Musk launching his next big venture. One...Altimetry | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | 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.
Free ISPO Stock Alerts