Inspirato (ISPO) Stock Chart & Stock Price History $2.81 +0.03 (+1.08%) Closing price 10/17/2025 04:00 PM EasternExtended Trading$2.82 +0.01 (+0.36%) As of 10/17/2025 04:10 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 ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Inspirato Stock Price Performance The Inspirato (ISPO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 29.75%, with a year-to-date return of -15.36%. In the past month, the stock has decreased 4.10%, reflecting recent market activity. As of the latest close, Inspirato traded at $2.81 with a market cap of $34.96 million and volume of 7,321 shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-0.71%1 Month Performance-4.10%3 Month Performance-8.77%Year-To-Date Performance-15.36%1 Year Performance-29.75% ISPO Stock Chart for Monday, October, 20, 2025 ISPO Chart by TradingView Inspirato Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/17/2025$2.78$2.81+1.08%$2.83$2.767,321 shs$34.96 million10/16/2025$2.83$2.78-1.77%$2.81$2.7519,546 shs$34.58 million10/15/2025$2.81$2.83+0.71%$2.84$2.7510,599 shs$35.21 million10/14/2025$2.87$2.81-2.09%$2.97$2.8010,778 shs$34.96 million10/13/2025$2.55$2.87+12.55%$2.88$2.7233,693 shs$35.70 million10/10/2025$2.94$2.55-13.27%$2.94$2.5579,377 shs$31.72 million10/09/2025$2.98$2.94-1.34%$3.01$2.937,719 shs$36.58 million10/08/2025$3.01$2.98-1.00%$3.04$2.9616,183 shs$37.07 million10/07/2025$2.98$3.01+1.01%$3.08$2.9611,821 shs$37.44 million10/06/2025$3.00$2.98-0.67%$3.08$2.9517,583 shs$37.07 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. 10/03/2025$2.92$3.00+2.74%$3.01$2.9036,066 shs$37.32 million10/02/2025$2.99$2.92-2.34%$3.04$2.9250,865 shs$36.33 million10/01/2025$2.96$2.99+1.01%$3.00$2.944,295 shs$37.20 million09/30/2025$2.95$2.96+0.34%$2.97$2.9018,269 shs$36.83 million09/29/2025$2.99$2.95-1.34%$3.06$2.8919,350 shs$36.70 million09/26/2025$3.00$2.99-0.33%$3.05$2.9712,952 shs$37.20 million09/25/2025$2.98$3.00+0.67%$3.05$2.9723,664 shs$37.32 million09/24/2025$2.95$2.98+1.02%$3.07$2.974,563 shs$37.07 million09/23/2025$2.95$2.95$3.03$2.9512,902 shs$36.70 million09/22/2025$2.93$2.95+0.68%$3.02$2.9422,192 shs$36.70 million09/19/2025$3.07$2.93-4.56%$3.20$2.93203,508 shs$36.45 million Related Companies ILLR Stock Chart MDV Stock Chart RANG Stock Chart ONL Stock Chart IBAC Stock Chart TAVI Stock Chart JYNT Stock Chart GPMT Stock Chart SUNS Stock Chart BMAC 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 10/20/2025 by MarketBeat.com Staff From Our PartnersThis Crypto Is Set to Explode in JanuaryCurious about crypto but still stuck scrolling endless threads? People who get in early aren’t just lucky—they...Crypto 101 Media | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredTesla to LEAVE the car market?Elon Musk says November 6 could "affect the future of the world" Get ready for the biggest pivot in corpora...Altimetry | Sponsored$15 Fund: Turn Gold Boom into Real IncomeIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredOctober 16 Changes the Microchip Game — and InvestingWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | SponsoredWhy More Investors Are Using Family Trusts to Protect Their WealthFor many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...SmartAsset | SponsoredBankrupt to billionaire after retirement?Expert Reveals: The #1 Retirement Play for 2025 "We're Entering the Greatest Energy Bull Market Since the I...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
