Ispire Technology Inc. - ISPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3.1	3.1	3.1	3.17	3.01	23,100
September 04, 2025	2.96	3.1	3.1	3.17	2.94	31,300
September 03, 2025	3.17	2.91	2.91	3.25	2.9	48,987
September 02, 2025	3.12	3.17	3.17	3.3	2.99	78,300
August 29, 2025	3.28	3.18	3.18	3.84	2.94	272,000
August 28, 2025	3.38	3.24	3.24	3.38	3.13	29,200
August 27, 2025	3	3.12	3.12	3.43	2.98	92,100
August 26, 2025	3.13	3	3	3.13	2.95	12,000
August 25, 2025	3.03	2.95	2.95	3.13	2.92	76,000
August 22, 2025	2.85	3.05	3.05	3.14	2.85	67,749
August 21, 2025	2.9	2.83	2.83	2.97	2.76	21,346
August 20, 2025	2.9	2.86	2.86	2.9	2.74	17,700
August 19, 2025	2.85	2.76	2.76	2.93	2.76	26,000
August 18, 2025	2.82	2.81	2.81	2.87	2.76	16,149
August 15, 2025	2.84	2.81	2.81	2.9	2.79	14,644
August 14, 2025	2.84	2.83	2.83	2.85	2.78	18,510
August 13, 2025	2.9	2.87	2.87	3.08	2.84	39,525
August 12, 2025	2.68	2.88	2.88	2.91	2.68	31,735
August 11, 2025	2.5	2.68	2.68	2.69	2.49	22,200
August 08, 2025	2.49	2.45	2.45	2.54	2.43	87,688
August 07, 2025	2.7	2.49	2.49	2.78	2.47	37,900
August 06, 2025	2.7	2.69	2.69	2.96	2.65	17,917
August 05, 2025	2.76	2.73	2.73	2.94	2.67	26,900
August 04, 2025	2.62	2.75	2.75	2.92	2.62	25,500
August 01, 2025	2.74	2.6	2.6	2.94	2.59	44,000
July 31, 2025	2.89	2.74	2.74	2.98	2.7	41,114
July 30, 2025	2.96	2.92	2.92	3.04	2.89	18,600
July 29, 2025	3.02	2.93	2.93	3.02	2.93	35,904
July 28, 2025	2.95	3.01	3.01	3.07	2.92	28,200
July 25, 2025	3.02	2.94	2.94	3.07	2.93	14,220
July 24, 2025	3.02	2.99	2.99	3.13	2.99	37,873
July 23, 2025	3.02	3.02	3.02	3.08	3	27,400
July 22, 2025	2.99	2.99	2.99	3.08	2.99	37,600
July 21, 2025	2.89	3	3	3.05	2.86	40,411
July 18, 2025	2.95	2.89	2.89	3.03	2.81	42,943
July 17, 2025	2.89	2.92	2.92	3.03	2.85	49,500
July 16, 2025	2.85	2.95	2.95	2.98	2.76	33,000
July 15, 2025	2.9	2.83	2.83	2.95	2.83	31,425
July 14, 2025	2.82	2.93	2.93	2.99	2.82	13,100
July 11, 2025	2.92	2.83	2.83	2.98	2.81	16,235
July 10, 2025	2.86	2.95	2.95	2.97	2.76	23,934
July 09, 2025	2.65	2.88	2.88	3	2.65	68,676
July 08, 2025	2.75	2.68	2.68	2.84	2.65	79,040
July 07, 2025	2.98	2.7	2.7	2.98	2.68	134,700
July 03, 2025	2.83	2.98	2.98	3	2.72	50,700
July 02, 2025	3.2	2.83	2.83	3.25	2.73	241,711
July 01, 2025	2.52	3.19	3.19	3.24	2.43	229,303
June 30, 2025	2.29	2.56	2.56	2.65	2.24	155,938
June 27, 2025	2.13	2.3	2.3	2.58	2.11	585,216
June 26, 2025	2.41	2.12	2.12	2.41	2.09	84,615
June 25, 2025	2.32	2.26	2.26	2.36	2.24	38,531
June 24, 2025	2.5	2.35	2.35	2.5	2.26	71,005
June 23, 2025	2.47	2.46	2.46	2.52	2.42	30,300
June 20, 2025	2.53	2.47	2.47	2.56	2.4	52,033
June 18, 2025	2.47	2.53	2.53	2.55	2.46	30,542
June 17, 2025	2.44	2.48	2.48	2.58	2.36	37,518
June 16, 2025	2.62	2.47	2.47	2.62	2.4	18,819
June 13, 2025	2.48	2.47	2.47	2.55	2.42	24,203
June 12, 2025	2.64	2.52	2.52	2.69	2.42	29,744
June 11, 2025	2.69	2.61	2.61	2.74	2.59	43,600

Ispire Technology Inc. (ISPR) NASDAQ