Inspirato (ISPO) Stock Chart & Stock Price History $2.95 -0.04 (-1.34%) Closing price 04:00 PM EasternExtended Trading$2.96 +0.01 (+0.34%) As of 04:37 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 AnalysisChartCompetitorsEarningsHeadlinesInsider 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 26.43%, with a year-to-date return of -11.14%. In the past month, the stock has decreased 1.67%, reflecting recent market activity. As of the latest close, Inspirato traded at $2.99 with a market cap of $37.20 million and volume of 12,952 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-1.01%1 Month Performance-1.67%3 Month Performance-13.74%Year-To-Date Performance-11.14%1 Year Performance-26.43% ISPO Stock Chart for Monday, September, 29, 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 Capitalization09/26/2025$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 million09/18/2025$3.12$3.07-1.60%$3.14$3.0024,791 shs$38.19 million09/17/2025$3.07$3.12+1.63%$3.19$3.0053,063 shs$38.81 million09/16/2025$3.01$3.07+1.99%$3.12$2.9144,731 shs$38.19 million09/15/2025$2.89$3.01+4.15%$3.50$2.75598,436 shs$37.44 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. 09/12/2025$2.98$2.89-3.02%$2.99$2.8040,845 shs$35.95 million09/11/2025$3.02$2.98-1.32%$3.02$2.9016,098 shs$37.57 million09/10/2025$3.03$3.02-0.33%$3.10$2.8676,067 shs$37.57 million09/09/2025$3.12$3.03-2.88%$3.10$2.92442,813 shs$37.69 million09/08/2025$3.16$3.12-1.27%$3.38$2.9092,156 shs$38.82 million09/05/2025$2.93$3.16+7.85%$3.24$2.801.45 million shs$39.31 million09/04/2025$2.92$2.93+0.34%$2.96$2.888,725 shs$36.45 million09/03/2025$2.99$2.92-2.34%$2.96$2.923,112 shs$36.33 million09/02/2025$3.00$2.99-0.33%$3.05$2.8531,751 shs$37.20 million09/01/2025$3.00$3.00$3.10$2.9911,446 shs$37.32 million08/29/2025$3.06$3.00-1.96%$3.10$2.9911,446 shs$37.32 million08/28/2025$3.08$3.06-0.65%$3.17$3.0511,421 shs$38.07 million Related Companies SUNS Stock Chart IBAC Stock Chart MATH Stock Chart RANG Stock Chart GPMT Stock Chart TAVI Stock Chart BMAC Stock Chart SVII Stock Chart SIEB Stock Chart PELI 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 9/29/2025 by MarketBeat.com Staff From Our PartnersHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredStrange crypto pattern discovered by 40-person research teamSomething unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...Crypto Swap Profits | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | Sponsored$3,600 gold is nice ... but here’s what most gold bugs are missingGold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...Weiss Ratings | SponsoredMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredWarren Buffett Issues Cryptic Warning on U.S. DollarImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | 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.
