Skip to main content
Inspirato Incorporated (ISPO)
Feb 3, 2026 - ISPO was delisted (reason: acquired by Exclusive Investments)
4.260
0.00 (0.00%)
Inactive · Last trade price on Feb 3, 2026

Inspirato Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20264.264.274.264.264.26-176,075
Feb 2, 20264.244.264.244.264.260.47%19,171
Jan 30, 20264.254.254.244.244.24-24,153
Jan 29, 20264.254.264.244.244.24-0.24%20,041
Jan 28, 20264.244.264.244.254.250.24%9,833
Jan 27, 20264.254.254.244.244.24-0.24%23,717
Jan 26, 20264.254.264.244.254.25-41,119
Jan 23, 20264.264.264.254.254.25-4,727
Jan 22, 20264.254.264.254.254.25-33,258
Jan 21, 20264.254.274.254.254.250.24%9,678
Jan 20, 20264.244.254.244.244.24-14,648
Jan 16, 20264.254.254.244.244.24-24,038
Jan 15, 20264.244.254.244.244.24-34,999
Jan 14, 20264.244.254.244.244.240.24%35,658
Jan 13, 20264.224.254.224.234.230.48%51,936
Jan 12, 20264.204.224.204.214.210.24%120,518
Jan 9, 20264.224.224.184.204.20-0.24%157,731
Jan 8, 20264.214.224.204.214.21-140,479
Jan 7, 20264.224.224.204.214.21-42,779
Jan 6, 20264.184.224.184.214.210.24%95,483
Jan 5, 20264.194.214.184.204.200.48%122,151
Jan 2, 20264.184.204.174.184.180.24%179,081
Dec 31, 20254.154.184.154.174.170.24%158,890
Dec 30, 20254.164.174.144.164.16-238,237
Dec 29, 20254.164.174.144.164.16-308,153
Dec 26, 20254.164.174.154.164.16-225,971
Dec 24, 20254.164.174.144.164.16-153,013
Dec 23, 20254.164.174.154.164.16-0.24%290,957
Dec 22, 20254.184.184.164.174.17-0.24%437,141
Dec 19, 20254.174.184.174.184.18-321,133
Dec 18, 20254.174.184.164.184.180.24%271,941
Dec 17, 20254.174.204.134.174.1746.83%9,380,809
Dec 16, 20252.822.842.792.842.841.07%6,298
Dec 15, 20252.832.842.792.812.810.36%16,060
Dec 12, 20252.802.852.782.802.80-2.10%14,087
Dec 11, 20252.872.882.822.862.860.35%13,471
Dec 10, 20252.782.852.782.852.852.52%7,409
Dec 9, 20252.832.842.762.782.78-3.14%16,634
Dec 8, 20252.882.882.832.872.87-0.35%4,182
Dec 5, 20252.842.882.792.882.882.13%26,873
Dec 4, 20252.822.822.802.822.820.71%896
Dec 3, 20252.782.922.742.802.800.36%26,018
Dec 2, 20252.792.802.702.792.79-19,828
Dec 1, 20252.732.792.672.792.792.20%1,992
Nov 28, 20252.722.752.652.732.730.37%12,754
Nov 26, 20252.672.782.652.722.721.12%77,529
Nov 25, 20252.632.692.492.692.696.32%84,118
Nov 24, 20252.392.532.352.532.536.75%56,670
Nov 21, 20252.332.492.332.372.371.46%9,503
Nov 20, 20252.452.452.312.342.34-3.47%25,094
Nov 19, 20252.382.602.382.422.422.98%19,192
Nov 18, 20252.422.452.352.352.35-3.29%52,094
Nov 17, 20252.412.512.412.432.43-1.22%36,032
Nov 14, 20252.532.662.442.462.46-5.38%97,613
Nov 13, 20252.352.702.322.602.6011.59%200,263
Nov 12, 20252.402.412.302.332.33-2.92%42,779
Nov 11, 20252.432.452.402.402.40-1.23%17,721
Nov 10, 20252.462.472.412.432.43-1.62%34,514
Nov 7, 20252.522.522.432.472.47-1.59%33,725
Nov 6, 20252.552.602.502.512.51-2.33%14,687
Nov 5, 20252.502.602.502.572.57-1.53%37,779
Nov 4, 20252.652.802.582.612.61-2.97%15,179
Nov 3, 20252.742.752.662.692.69-2.89%15,826
Oct 31, 20252.822.832.712.772.77-2.12%44,093
Oct 30, 20252.872.882.802.832.83-1.39%17,028
Oct 29, 20252.872.892.862.872.87-0.69%3,935
Oct 28, 20252.902.922.872.892.89-1.03%11,187
Oct 27, 20252.912.942.902.922.920.69%4,084
Oct 24, 20252.922.922.882.902.90-1.36%6,089
Oct 23, 20252.852.942.852.942.943.52%12,610
Oct 22, 20252.882.882.842.842.84-0.53%12,546
Oct 21, 20252.922.922.822.862.86-0.87%7,099
Oct 20, 20252.842.902.842.882.882.49%13,782
Oct 17, 20252.772.832.762.812.811.08%7,321
Oct 16, 20252.802.812.752.782.78-1.73%19,546
Oct 15, 20252.822.842.752.832.830.68%10,599
Oct 14, 20252.942.972.802.812.81-2.09%10,786
Oct 13, 20252.752.882.722.872.8712.55%33,693
Oct 10, 20252.942.942.552.552.55-13.27%79,378
Oct 9, 20252.963.012.932.942.94-1.34%7,739
Oct 8, 20253.023.042.962.982.98-1.00%16,247
Oct 7, 20253.083.082.963.013.011.01%11,821
Oct 6, 20253.053.082.952.982.98-0.67%17,683
Oct 3, 20252.953.012.903.003.002.74%36,066
Oct 2, 20252.943.042.922.922.92-2.34%50,865
Oct 1, 20252.973.002.942.992.991.01%4,300
Sep 30, 20252.952.972.902.962.960.34%18,269
Sep 29, 20253.043.062.892.952.95-1.34%19,350
Sep 26, 20252.983.052.972.992.99-0.33%12,952
Sep 25, 20252.993.052.973.003.000.33%23,964
Sep 24, 20253.023.072.972.992.991.36%4,563
Sep 23, 20253.033.032.952.952.95-12,917
Sep 22, 20253.003.022.942.952.950.68%22,192
Sep 19, 20253.103.202.932.932.93-4.56%203,508
Sep 18, 20253.003.143.003.073.07-1.60%25,291
Sep 17, 20253.053.193.003.123.121.79%53,399
Sep 16, 20252.933.122.913.073.071.83%44,801
Sep 15, 20252.803.502.753.013.014.15%598,766
Sep 12, 20252.942.992.802.892.89-3.02%40,895
Sep 11, 20252.943.022.902.982.98-1.32%16,951