Ispire Technology Inc. (ISPR) NASDAQ

Currency In USD

ISPR Historical Return

If you invested $1000 in Ispire Technology Inc. (ISPR) since IPO date, it would be worth $197.35 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $151.89, while $1000 invested 1 year ago would be worth $505.08. This corresponds to total returns of -80.26%, -84.81%, -49.49%, respectively, with annualized returns of -38.05%, -46.61%, -49.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ISPR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1.51	1.49	1.49	1.54	1.47	14,159
August 20, 2026	1.46	1.51	1.51	1.56	1.46	17,850
August 19, 2026	1.56	1.5	1.5	1.58	1.5	10,145
August 18, 2026	1.68	1.54	1.54	1.68	1.49	24,593
August 17, 2026	1.56	1.57	1.57	1.61	1.53	17,649
August 14, 2026	1.59	1.55	1.55	1.65	1.55	12,558
August 13, 2026	1.74	1.59	1.59	1.74	1.57	11,716
August 12, 2026	1.73	1.73	1.73	1.73	1.73	5,003
August 11, 2026	1.74	1.74	1.74	1.74	1.74	13,224
August 10, 2026	1.72	1.68	1.68	1.75	1.66	12,245
August 07, 2026	1.68	1.71	1.71	1.79	1.65	16,824
August 06, 2026	1.6	1.66	1.66	1.89	1.6	42,908
August 05, 2026	1.58	1.59	1.59	1.88	1.53	68,315
August 04, 2026	1.57	1.58	1.58	1.6	1.51	30,282
August 03, 2026	1.46	1.62	1.62	1.62	1.34	48,667
July 31, 2026	1.42	1.45	1.45	1.63	1.37	20,173
July 30, 2026	1.46	1.44	1.44	1.5	1.4	16,779
July 29, 2026	1.57	1.5	1.5	1.64	1.5	12,300
July 28, 2026	1.62	1.6	1.6	1.66	1.55	21,491
July 27, 2026	1.55	1.62	1.62	1.66	1.55	18,581
July 23, 2026	1.61	1.57	1.57	1.74	1.57	13,215
July 22, 2026	1.74	1.66	1.66	1.77	1.59	49,286
July 21, 2026	1.61	1.7	1.7	1.72	1.57	62,054
July 20, 2026	1.91	1.65	1.65	1.91	1.65	78,698
July 17, 2026	1.88	1.75	1.75	1.88	1.67	52,518
July 16, 2026	1.96	1.88	1.88	2.01	1.59	161,936
July 15, 2026	1.6	1.91	1.91	1.93	1.6	89,868
July 14, 2026	1.78	1.75	1.75	1.86	1.6	127,611
July 13, 2026	1.63	1.79	1.79	1.89	1.52	148,598
July 10, 2026	1.54	1.63	1.63	1.66	1.34	71,738
July 09, 2026	1.3	1.51	1.51	1.53	1.18	188,706
July 08, 2026	1.11	1.29	1.29	1.3	1.04	198,490
July 07, 2026	1.17	1.1	1.1	1.23	1.01	226,216
July 06, 2026	1.22	1.12	1.12	1.22	1.08	113,028
July 02, 2026	1.16	1.23	1.23	1.27	1.16	112,469
July 01, 2026	1.13	1.14	1.14	1.21	1.07	122,930
June 30, 2026	1.23	1.12	1.12	1.24	1.07	344,874
June 29, 2026	1.55	1.21	1.21	1.61	1.2	314,166
June 26, 2026	1.66	1.5	1.5	1.82	1.5	1.8M
June 25, 2026	1.85	1.62	1.62	1.85	1.62	101,426
June 24, 2026	1.96	1.82	1.82	2.05	1.81	94,994
June 23, 2026	1.85	1.96	1.96	1.98	1.71	88,526
June 22, 2026	1.98	1.87	1.87	1.98	1.84	58,045
June 18, 2026	1.85	1.98	1.98	2.02	1.83	198,209
June 17, 2026	1.66	1.86	1.86	1.88	1.6	182,938
June 16, 2026	1.58	1.65	1.65	1.69	1.5	133,605
June 15, 2026	1.63	1.57	1.57	1.7	1.57	129,877
June 12, 2026	1.78	1.6	1.6	1.8	1.54	58,687
June 11, 2026	1.72	1.72	1.72	1.87	1.64	112,135
June 10, 2026	1.79	1.71	1.71	1.82	1.66	91,467
June 09, 2026	1.72	1.76	1.76	1.8	1.68	60,595
June 08, 2026	1.69	1.71	1.71	1.74	1.65	54,621
June 05, 2026	1.67	1.7	1.7	1.72	1.62	0
June 04, 2026	1.67	1.66	1.66	1.7	1.62	45,596
June 03, 2026	1.71	1.61	1.61	1.73	1.6	106,911
June 02, 2026	1.79	1.74	1.74	1.8	1.71	75,206
June 01, 2026	1.8	1.79	1.79	1.82	1.71	114,914
May 29, 2026	1.76	1.81	1.81	1.89	1.67	103,022
May 28, 2026	1.86	1.79	1.79	1.89	1.71	107,237
May 27, 2026	2.03	1.87	1.87	2.03	1.66	174,520