Free Trial

Inspirato (ISPO) Stock Chart & Stock Price History

Inspirato logo
$3.59 +0.11 (+3.16%)
As of 04:00 PM Eastern

Inspirato Stock Price Performance

5 Day
Performance
+0.25%
1 Month
Performance
-17.47%
3 Month
Performance
-34.25%
6 Month
Performance
-6.99%
Year-To-Date
Performance
+8.13%
1 Year
Performance
-10.03%
Receive ISPO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspirato and its competitors with MarketBeat's FREE daily newsletter.

ISPO Stock Chart for Thursday, April, 24, 2025

Inspirato Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$3.48$3.59
+3.16%
$3.73$3.4125,550 shs$44.66 million
04/23/2025$3.57$3.48
-2.52%
$3.85$3.4246,809 shs$43.30 million
04/22/2025$3.46$3.57
+3.18%
$3.59$3.396,653 shs$44.41 million
04/21/2025$3.58$3.46
-3.38%
$3.85$3.4720,311 shs$43.05 million
04/18/2025$3.58$3.58$3.52$3.461,519 shs$44.55 million
04/17/2025$3.48$3.58
+2.90%
$3.52$3.461,519 shs$44.55 million
04/16/2025$3.72$3.48
-6.45%
$4.04$3.3646,366 shs$43.30 million
04/15/2025$3.71$3.72
+0.27%
$3.90$3.5527,120 shs$46.28 million
04/14/2025$3.75$3.71
-1.07%
$3.72$3.567,602 shs$46.16 million
04/11/2025$3.82$3.75
-1.83%
$3.77$3.574,309 shs$46.65 million
04/10/2025$3.80$3.82
+0.53%
$3.82$3.564,017 shs$47.53 million
04/09/2025$3.81$3.80
-0.26%
$3.93$3.5829,541 shs$47.28 million
04/09/2025$3.81$3.80
-0.26%
$3.93$3.5829,541 shs$47.28 million
04/08/2025$3.85$3.81
-1.04%
$3.81$3.6027,067 shs$47.40 million
04/08/2025$3.85$3.81
-1.04%
$3.81$3.6027,067 shs$47.40 million
04/07/2025$3.89$3.85
-1.13%
$4.27$3.6665,605 shs$47.90 million
04/04/2025$3.88$3.89
+0.36%
$3.91$3.7622,543 shs$42.11 million
04/03/2025$4.20$3.88
-7.62%
$4.00$3.7515,770 shs$41.96 million
04/02/2025$4.05$4.20
+3.70%
$4.58$4.0124,264 shs$45.42 million
04/01/2025$4.14$4.05
-2.17%
$4.27$4.0414,765 shs$43.80 million
03/31/2025$4.35$4.14
-4.72%
$4.50$4.109,312 shs$44.77 million
03/28/2025$4.47$4.35
-2.80%
$4.80$4.2590,035 shs$46.99 million
03/27/2025$4.41$4.47
+1.36%
$4.50$4.421,350 shs$48.34 million
03/26/2025$4.59$4.41
-3.92%
$4.80$4.348,867 shs$47.69 million
03/25/2025$4.35$4.59
+5.52%
$4.70$4.1517,449 shs$49.64 million
03/24/2025$4.50$4.35
-3.33%
$4.65$4.0529,760 shs$47.05 million

This page (NASDAQ:ISPO) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners