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 $150.79 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $143.83, while $1000 invested 1 year ago would be worth $1,192.51. This corresponds to total returns of -84.92%, -85.62%, 19.25%, respectively, with annualized returns of -28.07%, -32.15%, 19.25%.

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
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
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