loading

Inspirato Incorporated Stock (ISPO) Price History

The historical daily chart and data for Inspirato Incorporated stock (ISPO), show that the latest closing stock price as of October 09, 2025, is $2.93.
  • Inspirato Incorporated all-time high stock price is $71.71, occurred on February 25, 2022.
  • The lowest Inspirato Incorporated stock price recorded was $0.00 on January 18, 2024. Since then, Inspirato Incorporated's stock price has risen over to $2.93 now.
  • The 52-week high stock price for ISPO is $7.17, representing a 144.71% increase from the current share price, occurred on January 17, 2025.
  • The 52-week low stock price for ISPO is $2.19, indicating a -25.26% decrease from the current share price, occurred on July 30, 2025.
  • The closing price of Inspirato Incorporated (ISPO) stock in the beginning of 2024 was $37.64. The stock closed the year at $1.19, a loss of over -96.84% for the year.
The table below shows more information about ISPO historical price data:
Date High Low High - Low Volume % Change
Oct 09, 2025 $3.01 $2.93 $0.08 6,795.0 -1.68%
Oct 08, 2025 $3.04 $2.96 $0.0798 16,183.0 -1.00%
Oct 07, 2025 $3.08 $2.96 $0.12 11,821.0 +1.01%
Oct 06, 2025 $3.08 $2.95 $0.125 17,583.0 -0.67%
Oct 03, 2025 $3.01 $2.90 $0.11 36,066.0 +2.74%
Oct 02, 2025 $3.04 $2.92 $0.12 50,865.0 -2.34%
Oct 01, 2025 $3.00 $2.94 $0.06 4,295.0 +1.01%
Sep 30, 2025 $2.97 $2.90 $0.075 18,269.0 +0.34%
Sep 29, 2025 $3.06 $2.88 $0.17 19,350.0 -1.34%
Sep 26, 2025 $3.05 $2.97 $0.08 12,952.0 -0.33%
Sep 25, 2025 $3.05 $2.97 $0.08 23,614.0 +0.33%
Sep 24, 2025 $3.07 $2.97 $0.099 4,563.0 +1.36%
Sep 23, 2025 $3.03 $2.95 $0.08 12,902.0 +0.00%
Sep 22, 2025 $3.02 $2.94 $0.075 21,792.0 +0.68%
Sep 19, 2025 $3.20 $2.93 $0.2699 203,508.0 -4.56%
Sep 18, 2025 $3.14 $3.00 $0.14 24,791.0 -1.60%
Sep 17, 2025 $3.19 $3.00 $0.19 53,063.0 +1.79%
Sep 16, 2025 $3.12 $2.91 $0.21 44,731.0 +1.83%
Sep 15, 2025 $3.50 $2.75 $0.75 597,785.0 +4.15%
Sep 12, 2025 $2.99 $2.80 $0.19 40,845.0 -3.02%
Sep 11, 2025 $3.02 $2.90 $0.12 16,098.0 -1.32%
Sep 10, 2025 $3.10 $2.86 $0.24 76,067.0 -0.33%
Sep 09, 2025 $3.10 $2.92 $0.182 64,186.0 -2.88%

Inspirato Incorporated Stock (ISPO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Inspirato Incorporated stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ISPO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspirato Incorporated stock price history provides a foundation for understanding how the company's stock has evolved over time.

Inspirato Incorporated Stock (ISPO) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $3.08 $2.90 $0.18 143,608.0 -1.01%
Sep, 2025 $3.50 $2.75 $0.75 2,818,775.0 -1.30%
Aug, 2025 $3.29 $2.45 $0.8399 621,848.0 +20.44%
Jul, 2025 $3.87 $2.19 $1.68 1,020,720.0 -26.98%
Jun, 2025 $4.90 $3.32 $1.58 788,859.0 -6.32%
May, 2025 $4.80 $3.15 $1.65 928,300.0 +7.37%
Apr, 2025 $4.58 $3.27 $1.31 480,816.0 -18.12%
Mar, 2025 $4.80 $3.65 $1.15 322,895.0 +1.97%
Feb, 2025 $5.35 $3.92 $1.43 347,810.0 -18.96%
Jan, 2025 $7.17 $3.33 $3.84 1,106,946.0 +50.90%

Inspirato Incorporated Stock (ISPO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.99 $3.21 $0.7797 1,107,384.0 -6.11%
Nov, 2024 $4.19 $3.12 $1.07 672,149.0 +0.00%
Oct, 2024 $4.49 $3.51 $0.98 910,154.0 -11.11%
Sep, 2024 $4.90 $3.65 $1.25 734,629.0 -3.57%
Aug, 2024 $8.29 $3.11 $5.18 7,412,540.0 -41.67%
Jul, 2024 $9.31 $3.30 $6.01 40,847,924.0 +105.71%
Jun, 2024 $4.18 $3.38 $0.8032 330,450.0 -13.58%
May, 2024 $4.28 $3.80 $0.48 129,780.0 +3.85%
Apr, 2024 $4.05 $3.80 $0.25 103,945.0 -1.27%
Mar, 2024 $5.25 $3.72 $1.53 214,832.0 -23.30%
Feb, 2024 $5.65 $4.05 $1.60 112,790.0 +24.40%
Jan, 2024 $4.18 $3.58 $0.6035 200,537.0 +12.50%

Inspirato Incorporated Stock (ISPO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.49 $3.55 $0.94 335,514.0 -11.00%
Nov, 2023 $5.04 $3.59 $1.45 280,252.0 -5.59%
Oct, 2023 $5.49 $0.22 $5.27 9,802,167.0 +642.37%
Sep, 2023 $0.825 $0.5825 $0.2425 1,853,218.0 -25.32%
Aug, 2023 $1.25 $0.7001 $0.5499 5,129,074.0 -20.20%
Jul, 2023 $1.05 $0.901 $0.149 1,211,931.0 +1.02%
Jun, 2023 $1.09 $0.90 $0.19 5,328,702.0 +3.59%
May, 2023 $1.18 $0.69 $0.49 10,615,606.0 +24.47%
Apr, 2023 $1.03 $0.7301 $0.2999 3,696,646.0 -20.74%
Mar, 2023 $1.24 $0.851 $0.389 5,671,600.0 -6.90%
Feb, 2023 $1.47 $1.02 $0.45 3,767,744.0 -17.60%
Jan, 2023 $1.96 $1.13 $0.83 6,362,444.0 +5.04%
travel_services TNL
$59.53
price down icon 1.36%
$95.06
price up icon 2.57%
$23.30
price down icon 1.66%
travel_services VIK
$59.27
price down icon 0.70%
$216.25
price up icon 1.80%
travel_services CCL
$28.45
price down icon 1.64%
Cap:     |  Volume (24h):