Spire Global, Inc. (SPIR) NYSE

Currency In USD

SPIR Historical Return

If you invested $1000 in Spire Global, Inc. (SPIR) since IPO date, it would be worth $148.42 as of September 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $142.14, while $1000 invested 1 year ago would be worth $1,261.74. This corresponds to total returns of -85.16%, -85.79%, 26.17%, respectively, with annualized returns of -27.82%, -32.29%, 26.17%.

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
September 10, 2026	11.37	11.28	11.28	11.64	11.18	801,138
September 09, 2026	12.11	11.49	11.49	12.12	11.43	503,767
September 08, 2026	11.9	12.14	12.14	12.37	11.61	526,543
September 04, 2026	11.88	11.98	11.98	12.1	11.74	309,591
September 03, 2026	12.06	11.88	11.88	12.09	11.53	508,596
September 02, 2026	11.9	11.91	11.91	12.12	11.32	856,787
September 01, 2026	13.01	12.02	12.02	13.12	11.9	925,818
August 31, 2026	13.32	13.27	13.27	13.72	13.12	390,434
August 28, 2026	13.82	13.17	13.17	13.89	13	500,427
August 27, 2026	14	14	14	14.27	13.85	421,403
August 26, 2026	13.75	13.54	13.54	14.06	13.4	451,396
August 25, 2026	14.22	13.73	13.73	14.26	13.36	467,986
August 24, 2026	13.94	13.87	13.87	14.4	13.69	795,762
August 21, 2026	14.16	13.94	13.94	14.4	13.69	432,448
August 20, 2026	13.48	13.89	13.89	14	12.94	602,376
August 19, 2026	13.85	13.7	13.7	13.87	13.26	0
August 18, 2026	13.33	13.9	13.9	14.22	13.15	577,844
August 17, 2026	13.72	13.74	13.74	14.48	13.64	554,805
August 14, 2026	14.42	13.95	13.95	14.92	13.69	579,401
August 13, 2026	13.17	13.94	13.94	14.66	13.17	733,205
August 12, 2026	14.96	14.74	14.74	15.16	14.52	0
August 11, 2026	14	14.82	14.82	14.87	13.82	0
August 10, 2026	14.33	14.03	14.03	14.83	13.84	611,159
August 07, 2026	13.68	14.33	14.33	14.44	13.68	540,278
August 06, 2026	12.71	13.38	13.38	14	12.7	404,406
August 05, 2026	13.56	12.9	12.9	13.59	12.73	574,735
August 04, 2026	12.8	13.48	13.48	13.57	12.64	818,773
August 03, 2026	11.22	12.28	12.28	12.33	11.06	618,180
July 31, 2026	11.81	11.46	11.46	11.81	11.18	546,852
July 30, 2026	11.05	11.36	11.36	11.8	10.91	480,431
July 29, 2026	11.15	10.54	10.54	11.3	10.44	638,664
July 28, 2026	11	11.37	11.37	11.37	10.52	691,936
July 27, 2026	11.11	11.17	11.17	11.66	10.85	510,484
July 24, 2026	11.56	10.99	10.99	11.6	10.93	479,720
July 23, 2026	11.37	11.53	11.53	11.73	11.18	422,205
July 22, 2026	11.49	11.43	11.43	11.91	11.34	603,468
July 21, 2026	11.06	11.66	11.66	11.74	11.06	1.21M
July 20, 2026	11.84	10.96	10.96	12.14	10.88	2.06M
July 17, 2026	11.81	12.14	12.14	12.44	11.61	894,330
July 16, 2026	13.25	12.15	12.15	13.5	12	1.71M
July 15, 2026	14.42	13.63	13.63	14.91	13.62	694,397
July 14, 2026	14.27	14.5	14.5	15.11	14.02	620,635
July 13, 2026	14.52	13.99	13.99	14.87	13.86	1.27M
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