Inspirato Incorporated - ISPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2.8	2.78	2.78	2.81	2.75	19,546
October 15, 2025	2.82	2.83	2.83	2.84	2.75	10,600
October 14, 2025	2.94	2.81	2.81	2.97	2.8	10,800
October 13, 2025	2.75	2.87	2.87	2.88	2.72	33,700
October 10, 2025	2.94	2.55	2.55	2.94	2.55	79,400
October 09, 2025	2.96	2.94	2.94	3.01	2.93	7,714
October 08, 2025	3.02	2.98	2.98	3.04	2.96	16,247
October 07, 2025	3.08	3.01	3.01	3.08	2.96	11,897
October 06, 2025	3.05	2.98	2.98	3.08	2.95	17,683
October 03, 2025	2.95	3	3	3.01	2.9	36,100
October 02, 2025	2.94	2.92	2.92	3.04	2.92	50,900
October 01, 2025	2.97	2.99	2.99	3	2.94	4,300
September 30, 2025	2.95	2.96	2.96	2.97	2.9	18,300
September 29, 2025	3.04	2.95	2.95	3.06	2.89	19,400
September 26, 2025	2.98	2.99	2.99	3.05	2.97	13,000
September 25, 2025	2.99	3	3	3.05	2.97	24,000
September 24, 2025	3.02	2.99	2.99	3.07	2.97	4,600
September 23, 2025	3.03	2.95	2.95	3.03	2.95	12,917
September 22, 2025	3	2.95	2.95	3.02	2.94	22,200
September 19, 2025	3.1	2.93	2.93	3.2	2.93	203,500
September 18, 2025	3	3.07	3.07	3.14	3	25,300
September 17, 2025	3.05	3.12	3.12	3.19	3	53,100
September 16, 2025	2.93	3.07	3.07	3.12	2.91	44,801
September 15, 2025	2.8	3.01	3.01	3.5	2.75	598,766
September 12, 2025	2.94	2.89	2.89	2.99	2.8	40,895
September 11, 2025	2.94	2.98	2.98	3.02	2.9	16,951

Inspirato Incorporated (ISPO) NASDAQ