Free Trial

Inspirato (ISPO) Stock Chart & Stock Price History

Inspirato logo
$2.68 -0.07 (-2.55%)
As of 02:35 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 21.87%, with a year-to-date return of -19.28%. In the past month, the stock has decreased 33.99%, reflecting recent market activity.

As of the latest close, Inspirato traded at $2.75 with a market cap of $34.21 million and volume of 113,710 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.

5 Day
Performance
-12.99%
1 Month
Performance
-33.99%
3 Month
Performance
-23.21%
Year-To-Date
Performance
-19.28%
1 Year
Performance
-21.87%

ISPO Stock Chart for Friday, July, 25, 2025

Inspirato Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2025$3.12$2.75
-11.86%
$3.14$2.73113,710 shs$34.21 million
07/23/2025$3.10$3.12
+0.65%
$3.23$3.1019,376 shs$38.82 million
07/22/2025$3.06$3.10
+1.31%
$3.22$3.089,583 shs$38.56 million
07/21/2025$3.08$3.06
-0.65%
$3.15$3.0315,207 shs$38.07 million
07/18/2025$3.21$3.08
-4.05%
$3.27$3.0054,512 shs$38.32 million
07/17/2025$3.21$3.21$3.41$3.1694,455 shs$39.94 million
07/16/2025$3.26$3.21
-1.53%
$3.37$3.2131,981 shs$39.93 million
07/15/2025$3.39$3.26
-3.83%
$3.49$3.258,944 shs$40.56 million
07/14/2025$3.52$3.39
-3.69%
$3.63$3.21159,611 shs$42.18 million
07/11/2025$3.60$3.52
-2.22%
$3.72$3.4310,035 shs$43.79 million
07/10/2025$3.75$3.60
-4.00%
$3.75$3.5214,351 shs$44.78 million
07/09/2025$3.73$3.75
+0.54%
$3.81$3.459,580 shs$46.65 million
07/08/2025$3.63$3.73
+2.75%
$3.87$3.6274,856 shs$46.41 million
07/07/2025$3.64$3.63
-0.27%
$3.69$3.5530,208 shs$45.16 million
07/04/2025$3.64$3.64$3.64$3.4534,491 shs$45.29 million
07/03/2025$3.56$3.64
+2.25%
$3.64$3.4534,491 shs$45.28 million
07/02/2025$3.56$3.56$3.81$3.5046,389 shs$44.29 million
07/01/2025$3.41$3.56
+4.40%
$3.64$3.3524,160 shs$44.29 million
06/30/2025$3.42$3.41
-0.29%
$3.47$3.3220,765 shs$42.42 million
06/27/2025$3.77$3.42
-9.28%
$3.93$3.3454,475 shs$42.55 million
06/26/2025$4.06$3.77
-7.14%
$4.90$3.7283,765 shs$46.90 million
06/25/2025$4.06$4.06$4.20$3.7228,678 shs$50.51 million
06/24/2025$4.08$4.06
-0.49%
$4.48$4.0626,896 shs$50.51 million

This page (NASDAQ:ISPO) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners