If you invested $1000 in Spire Global, Inc. (SPIR) since IPO date, it would be worth $193.42 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $184.3, while $1000 invested 1 year ago would be worth $1,307.83. This corresponds to total returns of -80.66%, -81.57%, 30.78%, respectively, with annualized returns of -25.09%, -28.68%, 30.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 16.12 | 14.7 | 14.7 | 16.12 | 14.64 | 1.19M |
| July 09, 2026 | 16.58 | 16.04 | 16.04 | 16.81 | 15.95 | 694,181 |
| July 08, 2026 | 16.72 | 16.25 | 16.25 | 17.54 | 15.96 | 525,842 |
| July 07, 2026 | 17.35 | 16.84 | 16.84 | 17.55 | 16.5 | 896,389 |
| July 06, 2026 | 18.25 | 17.65 | 17.65 | 18.71 | 17.32 | 577,201 |
| July 02, 2026 | 18.23 | 18.44 | 18.44 | 19.68 | 17.96 | 975,705 |
| July 01, 2026 | 18.55 | 18.38 | 18.38 | 20.2 | 18.35 | 910,351 |
| June 30, 2026 | 17.56 | 18.6 | 18.6 | 18.69 | 17.45 | 847,853 |
| June 29, 2026 | 17.19 | 17.65 | 17.65 | 17.9 | 16.47 | 1.25M |
| June 26, 2026 | 15.65 | 16.29 | 16.29 | 16.56 | 15.5 | 2.33M |
| June 25, 2026 | 16.99 | 15.99 | 15.99 | 17.27 | 15.93 | 860,422 |
| June 24, 2026 | 17.3 | 17.13 | 17.13 | 17.68 | 16.75 | 730,516 |
| June 23, 2026 | 16.95 | 17.44 | 17.44 | 18.6 | 16.95 | 1.02M |
| June 22, 2026 | 18.6 | 17.27 | 17.27 | 18.9 | 16.54 | 1.95M |
| June 18, 2026 | 18.53 | 18.97 | 18.97 | 19.12 | 16.91 | 5.46M |
| June 17, 2026 | 17.58 | 18.15 | 18.15 | 18.96 | 17.12 | 1.12M |
| June 16, 2026 | 18.14 | 17.15 | 17.15 | 18.5 | 17.12 | 1.22M |
| June 15, 2026 | 19.25 | 18.44 | 18.44 | 19.25 | 17.76 | 1.38M |
| June 12, 2026 | 19.32 | 18.23 | 18.23 | 20.15 | 17.49 | 1.59M |
| June 11, 2026 | 16.74 | 19.79 | 19.79 | 19.98 | 16.65 | 2.28M |
| June 10, 2026 | 16.34 | 16.37 | 16.37 | 17.08 | 16.01 | 691,081 |
| June 09, 2026 | 17.03 | 16.26 | 16.26 | 17.4 | 15.3 | 1.59M |
| June 08, 2026 | 17.82 | 17.02 | 17.02 | 18.19 | 16.88 | 1.01M |
| June 05, 2026 | 19.98 | 17.16 | 17.16 | 19.98 | 16.94 | 0 |
| June 04, 2026 | 19.3 | 20.04 | 20.04 | 21.57 | 18.96 | 1.65M |
| June 03, 2026 | 21.08 | 19.04 | 19.04 | 21.37 | 18.52 | 1.37M |
| June 02, 2026 | 20.85 | 21.35 | 21.35 | 21.97 | 20.45 | 1.2M |
| June 01, 2026 | 22.04 | 20.56 | 20.56 | 22.45 | 20.06 | 1.58M |
| May 29, 2026 | 23.37 | 22.84 | 22.84 | 23.58 | 21.73 | 1.34M |
| May 28, 2026 | 25 | 24.1 | 24.1 | 25.3 | 22.93 | 1.59M |
| May 27, 2026 | 24.53 | 25.48 | 25.48 | 25.93 | 23.2 | 2.89M |
| May 26, 2026 | 22.43 | 23.75 | 23.75 | 25.12 | 22.19 | 3.44M |
| May 22, 2026 | 19.62 | 21.16 | 21.16 | 21.59 | 19.62 | 1.51M |
| May 21, 2026 | 19.78 | 19.21 | 19.21 | 19.79 | 18.35 | 1.08M |
| May 20, 2026 | 19.42 | 20.08 | 20.08 | 20.16 | 18.78 | 968,193 |
| May 19, 2026 | 19.15 | 19.13 | 19.13 | 19.83 | 17.64 | 1.03M |
| May 18, 2026 | 21 | 19.2 | 19.2 | 21.68 | 18.71 | 1.66M |
| May 15, 2026 | 17.7 | 20.01 | 20.01 | 20.45 | 17.7 | 2.9M |
| May 14, 2026 | 18.99 | 18.22 | 18.22 | 18.99 | 17.28 | 1.31M |
| May 13, 2026 | 17.8 | 18.37 | 18.37 | 18.94 | 17.16 | 2.01M |
| May 12, 2026 | 18.1 | 17.64 | 17.64 | 18.8 | 17.08 | 1.81M |
| May 11, 2026 | 18.5 | 18.66 | 18.66 | 19.76 | 18.27 | 2.28M |
| May 08, 2026 | 16.37 | 18.49 | 18.49 | 18.5 | 16.2 | 1.45M |
| May 07, 2026 | 17.85 | 16.14 | 16.14 | 18.13 | 15.94 | 1.04M |
| May 06, 2026 | 16.63 | 18.3 | 18.3 | 18.5 | 16.41 | 1.11M |
| May 05, 2026 | 17.95 | 16.46 | 16.46 | 18.43 | 16.38 | 2.46M |
| May 04, 2026 | 18.27 | 17.45 | 17.45 | 18.83 | 17.41 | 957,964 |
| May 01, 2026 | 17.94 | 18.18 | 18.18 | 18.64 | 17.63 | 954,508 |
| April 30, 2026 | 15.99 | 17.83 | 17.83 | 17.86 | 15.99 | 1.31M |
| April 29, 2026 | 16.01 | 15.81 | 15.81 | 16.05 | 15.15 | 764,598 |
| April 28, 2026 | 16.03 | 15.95 | 15.95 | 16.2 | 15.4 | 956,735 |
| April 27, 2026 | 16.18 | 16.41 | 16.41 | 16.61 | 15.57 | 1.13M |
| April 24, 2026 | 17.5 | 16.51 | 16.51 | 18.08 | 16.23 | 1.67M |
| April 23, 2026 | 17.85 | 17.54 | 17.54 | 18.09 | 16.76 | 1.8M |
| April 22, 2026 | 19.31 | 18.27 | 18.27 | 20.48 | 18.16 | 2.17M |
| April 21, 2026 | 18.25 | 18.74 | 18.74 | 19.47 | 18.13 | 1.73M |
| April 20, 2026 | 19.48 | 18.15 | 18.15 | 19.94 | 18.06 | 2.06M |
| April 17, 2026 | 21.6 | 19.54 | 19.54 | 21.8 | 19.33 | 2.45M |
| April 16, 2026 | 20 | 21.31 | 21.31 | 22.06 | 19.83 | 2.95M |
| April 15, 2026 | 20.75 | 20.54 | 20.54 | 21 | 19.5 | 2.17M |