Free Trial

Inspirato (ISPO) Stock Chart & Stock Price History

Inspirato logo
$2.94 +0.02 (+0.68%)
As of 03:31 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

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 26.32%, with a year-to-date return of -11.45%. In the past month, the stock has increased 10.11%, reflecting recent market activity.

As of the latest close, Inspirato traded at $2.92 with a market cap of $36.33 million and volume of 3,112 shares.

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.

By 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
-2.00%
1 Month
Performance
+10.11%
3 Month
Performance
-26.32%
Year-To-Date
Performance
-11.45%
1 Year
Performance
-26.32%

ISPO Stock Chart for Thursday, September, 4, 2025

Inspirato Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/03/2025$2.99$2.92
-2.34%
$2.96$2.923,112 shs$36.33 million
09/02/2025$3.00$2.99
-0.33%
$3.05$2.8531,751 shs$37.20 million
09/01/2025$3.00$3.00$3.10$2.9911,446 shs$37.32 million
08/29/2025$3.06$3.00
-1.96%
$3.10$2.9911,446 shs$37.32 million
08/28/2025$3.08$3.06
-0.65%
$3.17$3.0511,421 shs$38.07 million
08/27/2025$2.94$3.08
+4.76%
$3.18$2.8848,352 shs$38.32 million
08/26/2025$2.92$2.94
+0.68%
$3.06$2.8547,072 shs$36.57 million
08/25/2025$2.98$2.92
-2.01%
$3.10$2.9142,496 shs$36.33 million
08/22/2025$2.96$2.98
+0.68%
$3.06$2.9130,303 shs$37.07 million
08/21/2025$2.99$2.96
-0.84%
$3.08$2.9013,878 shs$36.82 million
08/20/2025$3.00$2.99
-0.50%
$3.12$2.9715,866 shs$37.14 million
08/19/2025$3.09$3.00
-2.91%
$3.05$2.896,878 shs$37.32 million
08/18/2025$2.97$3.09
+4.04%
$3.20$2.9074,547 shs$38.44 million
08/15/2025$3.00$2.97
-1.00%
$3.15$2.958,764 shs$36.95 million
08/14/2025$2.99$3.00
+0.33%
$3.09$2.6229,719 shs$37.32 million
08/13/2025$3.11$2.99
-3.86%
$3.29$2.9744,184 shs$37.20 million
08/12/2025$3.12$3.11
-0.32%
$3.24$3.078,833 shs$38.69 million
08/11/2025$3.03$3.12
+2.97%
$3.16$2.9947,063 shs$38.82 million
08/08/2025$3.08$3.03
-1.62%
$3.25$2.9535,882 shs$37.70 million
08/07/2025$2.83$3.08
+8.83%
$3.09$2.8416,952 shs$38.32 million
08/06/2025$2.87$2.83
-1.39%
$3.04$2.7615,522 shs$35.21 million
08/05/2025$2.67$2.87
+7.49%
$2.87$2.6316,867 shs$35.71 million
08/04/2025$2.52$2.67
+5.95%
$2.69$2.4571,453 shs$33.22 million

This page (NASDAQ:ISPO) was last updated on 9/4/2025 by MarketBeat.com Staff
From Our Partners