Ispire Technology Inc. (ISPR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ISPR Historical Return
If you invested $1000 in Ispire Technology Inc. (ISPR) since IPO date, it would be worth $227.15 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $186.01, while $1000 invested 1 year ago would be worth $585.32. This corresponds to total returns of -77.28%, -81.4%, -41.47%, respectively, with annualized returns of -36.39%, -42.89%, -41.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ISPR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1.8 | 1.96 | 1.96 | 1.98 | 1.8 | 195,836 |
| May 22, 2026 | 1.96 | 1.81 | 1.81 | 2.01 | 1.76 | 87,959 |
| May 21, 2026 | 2.08 | 1.96 | 1.96 | 2.1 | 1.95 | 69,595 |
| May 20, 2026 | 2.27 | 2.11 | 2.11 | 2.45 | 2.02 | 391,573 |
| May 19, 2026 | 1.59 | 2.15 | 2.15 | 2.3 | 1.57 | 792,452 |
| May 18, 2026 | 1.68 | 1.62 | 1.62 | 1.72 | 1.45 | 32,003 |
| May 15, 2026 | 1.71 | 1.7 | 1.7 | 1.71 | 1.5 | 32,843 |
| May 14, 2026 | 1.74 | 1.73 | 1.73 | 1.74 | 1.65 | 34,140 |
| May 13, 2026 | 1.69 | 1.72 | 1.72 | 1.77 | 1.66 | 46,477 |
| May 12, 2026 | 1.7 | 1.71 | 1.71 | 1.72 | 1.51 | 53,104 |
| May 11, 2026 | 1.75 | 1.65 | 1.65 | 1.82 | 1.62 | 34,049 |
| May 08, 2026 | 1.85 | 1.74 | 1.74 | 1.91 | 1.72 | 72,142 |
| May 07, 2026 | 1.46 | 1.85 | 1.85 | 1.92 | 1.46 | 166,533 |
| May 06, 2026 | 1.47 | 1.68 | 1.68 | 1.74 | 1.44 | 185,283 |
| May 05, 2026 | 1.38 | 1.44 | 1.44 | 1.45 | 1.33 | 80,758 |
| May 04, 2026 | 1.4 | 1.32 | 1.32 | 1.4 | 1.32 | 54,271 |
| May 01, 2026 | 1.37 | 1.4 | 1.4 | 1.54 | 1.35 | 36,694 |
| April 30, 2026 | 1.33 | 1.38 | 1.38 | 1.39 | 1.29 | 53,413 |
| April 29, 2026 | 1.41 | 1.32 | 1.32 | 1.41 | 1.3 | 47,377 |
| April 28, 2026 | 1.39 | 1.42 | 1.42 | 1.47 | 1.34 | 40,143 |
| April 27, 2026 | 1.5 | 1.39 | 1.39 | 1.5 | 1.31 | 105,778 |
| April 24, 2026 | 1.57 | 1.37 | 1.37 | 1.64 | 1.19 | 224,909 |
| April 23, 2026 | 1.8 | 1.56 | 1.56 | 1.8 | 1.51 | 100,098 |
| April 22, 2026 | 1.67 | 1.75 | 1.75 | 1.77 | 1.66 | 55,657 |
| April 21, 2026 | 1.81 | 1.66 | 1.66 | 1.82 | 1.58 | 98,024 |
| April 20, 2026 | 1.87 | 1.71 | 1.71 | 1.88 | 1.7 | 62,097 |
| April 17, 2026 | 1.95 | 1.87 | 1.87 | 1.95 | 1.83 | 29,936 |
| April 16, 2026 | 1.86 | 1.89 | 1.89 | 1.89 | 1.77 | 48,590 |
| April 15, 2026 | 1.98 | 1.86 | 1.86 | 1.98 | 1.84 | 71,963 |
AD
