Inspirato Inc (ISPO) Historical Stock Data
5.73 ↓0.05 (-0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ISPO is up 1.83% a day on average. There have been 17 days where Inspirato Inc closed green and 13 days where ISPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 5.90 | 5.73 | ↓$0.17 (-2.88%) | 5.55 | 5.90 | 49.60K |
| 2025-01-13 | 5.60 | 5.78 | ↑$0.18 (3.21%) | 5.49 | 5.84 | 47.07K |
| 2025-01-10 | 5.14 | 5.72 | ↑$0.58 (11.28%) | 5.07 | 5.79 | 124.30K |
| 2025-01-08 | 4.50 | 5.11 | ↑$0.61 (13.56%) | 4.41 | 5.13 | 100.83K |
| 2025-01-07 | 4.00 | 4.57 | ↑$0.57 (14.25%) | 4.00 | 4.70 | 67.85K |
| 2025-01-06 | 3.57 | 4.05 | ↑$0.48 (13.45%) | 3.57 | 4.16 | 62.49K |
| 2025-01-03 | 3.45 | 3.70 | ↑$0.25 (7.25%) | 3.38 | 3.73 | 24.54K |
| 2025-01-02 | 3.36 | 3.44 | ↑$0.08 (2.38%) | 3.33 | 3.45 | 13.02K |
| 2024-12-31 | 3.33 | 3.32 | ↓$0.01 (-0.30%) | 3.26 | 3.40 | 32.41K |
| 2024-12-30 | 3.43 | 3.38 | ↓$0.05 (-1.46%) | 3.28 | 3.59 | 64.03K |
| 2024-12-27 | 3.43 | 3.55 | ↑$0.12 (3.50%) | 3.33 | 3.75 | 104.95K |
| 2024-12-26 | 3.37 | 3.43 | ↑$0.06 (1.78%) | 3.21 | 3.43 | 59.13K |
| 2024-12-24 | 3.29 | 3.31 | ↑$0.02 (0.61%) | 3.29 | 3.40 | 30.12K |
| 2024-12-23 | 3.47 | 3.31 | ↓$0.16 (-4.61%) | 3.31 | 3.47 | 18K |
| 2024-12-20 | 3.41 | 3.36 | ↓$0.05 (-1.47%) | 3.28 | 3.69 | 116.01K |
| 2024-12-19 | 3.62 | 3.42 | ↓$0.20 (-5.52%) | 3.30 | 3.70 | 128.69K |
| 2024-12-18 | 3.70 | 3.59 | ↓$0.11 (-2.97%) | 3.35 | 3.74 | 133.82K |
| 2024-12-17 | 3.21 | 3.29 | ↑$0.08 (2.49%) | 3.21 | 3.47 | 76.98K |
| 2024-12-16 | 3.50 | 3.27 | ↓$0.23 (-6.57%) | 3.27 | 3.50 | 47.08K |
| 2024-12-13 | 3.56 | 3.57 | ↑$0.01 (0.28%) | 3.49 | 3.59 | 20.25K |
| 2024-12-12 | 3.52 | 3.58 | ↑$0.06 (1.70%) | 3.48 | 3.66 | 16.37K |
| 2024-12-11 | 3.26 | 3.56 | ↑$0.30 (9.20%) | 3.21 | 3.68 | 49.85K |
| 2024-12-10 | 3.34 | 3.31 | ↓$0.03 (-0.90%) | 3.21 | 3.38 | 45.30K |
| 2024-12-09 | 3.52 | 3.38 | ↓$0.14 (-3.98%) | 3.33 | 3.59 | 47.07K |
| 2024-12-06 | 3.63 | 3.59 | ↓$0.04 (-1.10%) | 3.51 | 3.77 | 37.39K |
| 2024-12-05 | 3.72 | 3.62 | ↓$0.10 (-2.69%) | 3.57 | 3.77 | 47.82K |
| 2024-12-04 | 3.66 | 3.80 | ↑$0.14 (3.83%) | 3.55 | 3.99 | 48.39K |
| 2024-12-03 | 3.62 | 3.72 | ↑$0.10 (2.76%) | 3.62 | 3.73 | 19.96K |
| 2024-12-02 | 3.71 | 3.72 | ↑$0.01 (0.27%) | 3.62 | 3.74 | 13.34K |
| 2024-11-29 | 3.69 | 3.60 | ↓$0.09 (-2.44%) | 3.60 | 3.87 | 16.67K |
Create an account or log in to view more rows.
$ISPO whats the target for Friday close?
$ISPO wow! I sold too early
$ISPO up we go
$ISPO added
$ISPO let’s buy NOW!!!
$ISPO over a thousand shares in now
$ISPO the market is selling off
$ISPO Bears get cremated today
$ISPO has just been halted from trading due to volatility.
$ISPO has just been halted from trading due to volatility.