Spire Global, Inc. (SPIR) NYSE

17.64

-1.02(-5.47%)

Updated at May 12 04:00PM

Currency In USD

SPIR Historical Return

If you invested $1000 in Spire Global, Inc. (SPIR) since IPO date, it would be worth $232.11 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $223.4, while $1000 invested 1 year ago would be worth $1,771.08. This corresponds to total returns of -76.79%, -77.66%, 77.11%, respectively, with annualized returns of -23.24%, -25.89%, 77.11%.

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

SPIR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	22.54	20.74	20.74	23.15	19.5	5.38M
April 13, 2026	22.15	23.14	23.14	23.59	20.51	4.34M
April 10, 2026	18.85	21.56	21.56	21.56	18.7	6.19M
April 09, 2026	17.68	17.92	17.92	19.24	17.36	8.87M
April 08, 2026	16	20.5	20.5	20.5	16	5.55M
April 07, 2026	15.26	15.57	15.57	15.98	14.52	924,420
April 06, 2026	16.25	15.47	15.47	16.55	14.98	1.1M
April 02, 2026	12.93	15.91	15.91	16.14	12.86	1.78M
April 01, 2026	12.74	13.38	13.38	13.76	12.7	695,782
March 31, 2026	12.09	12.58	12.58	12.78	11.76	589,437
March 30, 2026	12.54	11.76	11.76	12.79	11.62	577,901
March 27, 2026	13.3	12.36	12.36	13.62	12.2	623,006
March 26, 2026	13.51	13.49	13.49	14.09	13.27	658,019
March 25, 2026	13.06	13.73	13.73	14.99	13.05	1.56M
March 24, 2026	12.65	12.82	12.82	14.12	12.64	1.2M
March 23, 2026	12.86	12.82	12.82	12.95	12.32	1.04M
March 20, 2026	12.22	12.22	12.22	13.52	12.03	1.77M
March 19, 2026	10.76	12.2	12.2	12.44	10.72	1.18M
March 18, 2026	11.11	10.74	10.74	11.33	10.15	901,819
March 17, 2026	10.59	10.84	10.84	11.08	10.59	381,261
March 16, 2026	11.05	10.66	10.66	11.24	10.37	362,847
March 13, 2026	10.98	10.87	10.87	11.46	10.76	400,304
March 12, 2026	11.03	10.83	10.83	11.2	10.69	416,387
March 11, 2026	10.34	11.03	11.03	11.11	10.34	516,831
March 10, 2026	10.3	10.34	10.34	10.73	10.18	493,281
March 09, 2026	9.43	10.35	10.35	10.38	9.2	676,234
March 06, 2026	9.3	9.55	9.55	10.11	9.24	596,206
March 05, 2026	9.2	9.78	9.78	10.2	9.15	895,758
March 04, 2026	8.98	9.22	9.22	9.54	8.95	247,549
March 03, 2026	8.79	8.96	8.96	9.24	8.76	320,136
March 02, 2026	8.6	9.12	9.12	9.31	8.48	433,709
February 27, 2026	8.85	8.85	8.85	9.07	8.6	347,588
February 26, 2026	9.04	9.24	9.24	9.29	8.93	332,803
February 25, 2026	8.86	9.04	9.04	9.22	8.69	291,249
February 24, 2026	8.44	8.86	8.86	8.87	8.3	478,794
February 23, 2026	8.96	8.4	8.4	9.11	8.31	709,748
February 20, 2026	9.2	9.21	9.21	9.59	9.11	374,076
February 19, 2026	9.11	9.39	9.39	9.45	9.01	395,200
February 18, 2026	9.2	9.39	9.39	9.68	8.98	349,713
February 17, 2026	9.34	9.13	9.13	9.44	8.93	439,037