Free Trial

Inspirato (ISPO) Stock Chart & Stock Price History

Inspirato logo
$3.83 +0.23 (+6.39%)
(As of 11/22/2024 ET)

Inspirato Stock Price Performance

5 Day
Performance
+11.66%
1 Month
Performance
-3.28%
3 Month
Performance
-16.01%
6 Month
Performance
-1.79%
Year-To-Date
Performance
+4.08%
1 Year
Performance
-17.99%
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 Saturday, November, 23, 2024

Inspirato Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/22/2024$3.60$3.83
+6.39%
$3.89$3.678,565 shs$41.40 million
11/21/2024$3.82$3.60
-5.76%
$3.72$3.4326,878 shs$38.92 million
11/20/2024$3.56$3.82
+7.30%
$3.94$3.5024,984 shs$41.31 million
11/19/2024$3.39$3.56
+5.01%
$3.65$3.3422,892 shs$38.48 million
11/18/2024$3.43$3.39
-1.17%
$3.53$3.3350,525 shs$36.65 million
11/15/2024$3.42$3.43
+0.21%
$3.65$3.3367,140 shs$37.08 million
11/14/2024$3.51$3.42
-2.48%
$3.54$3.3070,781 shs$37.00 million
11/13/2024$3.45$3.51
+1.74%
$3.64$3.2726,829 shs$37.94 million
11/12/2024$3.33$3.45
+3.60%
$3.49$3.339,049 shs$37.31 million
11/11/2024$3.23$3.33
+3.10%
$3.40$3.2134,752 shs$36.01 million
11/08/2024$3.41$3.24
-4.99%
$3.49$3.1261,515 shs$35.04 million
11/07/2024$3.56$3.41
-4.21%
$3.65$3.4046,853 shs$22.78 million
11/06/2024$3.51$3.56
+1.42%
$3.70$3.5114,742 shs$23.78 million
11/05/2024$3.65$3.51
-3.84%
$3.68$3.5137,247 shs$23.45 million
11/04/2024$3.67$3.65
-0.54%
$3.74$3.5557,780 shs$24.37 million
11/01/2024$3.60$3.67
+1.94%
$3.84$3.5136,957 shs$24.52 million
10/31/2024$3.79$3.60
-5.01%
$3.95$3.6033,739 shs$24.03 million
10/30/2024$3.83$3.79
-1.04%
$3.99$3.62103,347 shs$25.32 million
10/29/2024$4.00$3.83
-4.25%
$3.92$3.51110,120 shs$25.58 million
10/28/2024$3.88$4.00
+3.09%
$4.10$3.9027,054 shs$26.72 million
10/25/2024$3.86$3.89
+0.78%
$4.00$3.8812,926 shs$25.99 million
10/24/2024$3.87$3.86
-0.26%
$3.88$3.865,582 shs$25.79 million
10/23/2024$3.96$3.87
-2.27%
$4.01$3.858,066 shs$25.34 million
10/22/2024$4.12$3.96
-3.88%
$4.20$3.939,094 shs$26.45 million
10/21/2024$4.02$4.12
+2.49%
$4.12$3.9111,616 shs$27.52 million


This page (NASDAQ:ISPO) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners