Inspirato Incorporated - ISPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	4.22	4.23	4.23	4.25	4.22	51,936
January 12, 2026	4.2	4.21	4.21	4.22	4.2	120,518
January 09, 2026	4.22	4.2	4.2	4.22	4.18	157,731
January 08, 2026	4.21	4.21	4.21	4.22	4.2	140,500
January 07, 2026	4.22	4.21	4.21	4.22	4.2	42,800
January 06, 2026	4.18	4.21	4.21	4.22	4.18	95,500
January 05, 2026	4.19	4.2	4.2	4.21	4.18	122,200
January 02, 2026	4.18	4.18	4.18	4.2	4.17	179,100
December 31, 2025	4.15	4.17	4.17	4.18	4.15	158,900
December 30, 2025	4.16	4.16	4.16	4.17	4.14	238,237
December 29, 2025	4.16	4.16	4.16	4.17	4.14	308,153
December 26, 2025	4.16	4.16	4.16	4.17	4.15	226,000
December 24, 2025	4.16	4.16	4.16	4.17	4.14	153,013
December 23, 2025	4.17	4.16	4.16	4.17	4.15	150,105
December 22, 2025	4.18	4.17	4.17	4.18	4.16	437,141
December 19, 2025	4.17	4.18	4.18	4.18	4.17	321,133
December 18, 2025	4.17	4.18	4.18	4.18	4.16	271,941
December 17, 2025	4.17	4.17	4.17	4.2	4.13	9.38M
December 16, 2025	2.82	2.84	2.84	2.84	2.79	6,300
December 15, 2025	2.83	2.81	2.81	2.84	2.79	16,100
December 12, 2025	2.8	2.8	2.8	2.85	2.78	14,100
December 11, 2025	2.87	2.86	2.86	2.88	2.82	13,500
December 10, 2025	2.78	2.85	2.85	2.85	2.78	7,409
December 09, 2025	2.83	2.78	2.78	2.84	2.76	16,634
December 08, 2025	2.88	2.87	2.87	2.88	2.83	4,200
December 05, 2025	2.84	2.88	2.88	2.88	2.79	26,900
December 04, 2025	2.82	2.82	2.82	2.82	2.8	896
December 03, 2025	2.78	2.8	2.8	2.91	2.74	26,000
December 02, 2025	2.79	2.79	2.79	2.8	2.7	19,828
December 01, 2025	2.73	2.79	2.79	2.79	2.67	2,000
November 28, 2025	2.72	2.73	2.73	2.75	2.65	12,754
November 26, 2025	2.67	2.72	2.72	2.78	2.65	77,529
November 25, 2025	2.63	2.69	2.69	2.69	2.49	84,118
November 24, 2025	2.39	2.53	2.53	2.53	2.35	56,700
November 21, 2025	2.33	2.37	2.37	2.49	2.33	9,503
November 20, 2025	2.45	2.34	2.34	2.45	2.31	25,100
November 19, 2025	2.39	2.42	2.42	2.6	2.38	19,160
November 18, 2025	2.42	2.35	2.35	2.45	2.32	31,727
November 17, 2025	2.41	2.43	2.43	2.51	2.41	36,032
November 14, 2025	2.53	2.46	2.46	2.66	2.44	97,613
November 13, 2025	2.35	2.6	2.6	2.7	2.32	200,300
November 12, 2025	2.4	2.33	2.33	2.41	2.3	42,800
November 11, 2025	2.43	2.4	2.4	2.44	2.4	17,721
November 10, 2025	2.46	2.43	2.43	2.47	2.41	34,514
November 07, 2025	2.46	2.47	2.47	2.52	2.43	16,640
November 06, 2025	2.55	2.51	2.51	2.6	2.5	14,700
November 05, 2025	2.5	2.57	2.57	2.6	2.5	37,800
November 04, 2025	2.65	2.61	2.61	2.8	2.58	15,200
November 03, 2025	2.74	2.69	2.69	2.75	2.66	15,826
October 31, 2025	2.82	2.77	2.77	2.83	2.71	44,100
October 30, 2025	2.87	2.83	2.83	2.88	2.8	17,028
October 29, 2025	2.87	2.87	2.87	2.89	2.86	3,935
October 28, 2025	2.9	2.89	2.89	2.92	2.87	11,200
October 27, 2025	2.91	2.92	2.92	2.94	2.9	4,100
October 24, 2025	2.92	2.9	2.9	2.92	2.88	6,089
October 23, 2025	2.85	2.94	2.94	2.94	2.85	12,610
October 22, 2025	2.88	2.84	2.84	2.88	2.84	12,449
October 21, 2025	2.92	2.86	2.86	2.92	2.82	7,018
October 20, 2025	2.84	2.88	2.88	2.9	2.84	13,800
October 17, 2025	2.77	2.81	2.81	2.83	2.76	7,321

Inspirato Incorporated (ISPO) NASDAQ