Skip to main content
Inspirato Incorporated (ISPO)
NASDAQ: ISPO · Real-Time Price · USD
2.880
+0.060 (2.13%)
At close: Dec 5, 2025, 4:00 PM EST
2.870
-0.010 (-0.35%)
After-hours: Dec 5, 2025, 4:10 PM EST

Inspirato Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%25,989
Dec 2, 20252.792.802.702.792.79-19,828
Dec 1, 20252.732.792.672.792.792.20%1,990
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%9,502
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
Sep 10, 20253.003.102.863.023.02-0.33%77,590
Sep 9, 20253.073.102.923.033.03-2.88%457,459
Sep 8, 20252.933.382.903.123.12-1.27%92,201
Sep 5, 20252.973.242.803.163.167.85%1,455,132
Sep 4, 20252.902.962.882.932.930.34%8,725
Sep 3, 20252.962.962.922.922.92-2.34%3,112
Sep 2, 20253.053.052.852.992.99-0.30%31,751
Aug 29, 20253.103.102.993.003.00-1.99%11,446
Aug 28, 20253.143.173.053.063.06-0.65%12,421
Aug 27, 20252.883.182.883.083.084.76%48,352
Aug 26, 20252.913.062.852.942.940.68%47,075
Aug 25, 20252.923.102.912.922.92-2.01%42,696
Aug 22, 20252.913.062.912.982.980.68%30,303
Aug 21, 20253.023.082.902.962.96-0.67%13,880
Aug 20, 20253.053.122.972.982.98-0.67%15,866
Aug 19, 20252.893.062.893.003.00-2.91%6,878
Aug 18, 20252.903.202.903.093.094.04%74,548
Aug 15, 20253.003.152.952.972.97-1.00%8,764
Aug 14, 20252.623.092.623.003.000.33%29,719
Aug 13, 20253.113.292.972.992.99-3.86%44,190
Aug 12, 20253.243.243.073.113.11-0.19%8,834
Aug 11, 20253.093.162.993.123.122.84%47,063
Aug 8, 20253.193.252.953.033.03-1.62%36,242
Aug 7, 20252.873.092.843.083.088.83%16,952
Aug 6, 20252.843.042.762.832.83-1.39%15,522
Aug 5, 20252.632.872.632.872.877.49%16,867
Aug 4, 20252.492.692.452.672.675.91%71,453
Aug 1, 20252.502.562.472.522.521.24%24,354
Jul 31, 20252.302.512.302.492.497.56%33,638
Jul 30, 20252.432.442.192.322.32-3.54%55,243
Jul 29, 20252.752.752.362.402.40-11.44%48,608
Jul 28, 20252.823.002.702.712.71-3.90%48,691
Jul 25, 20253.133.132.672.822.822.55%91,949
Jul 24, 20253.103.142.732.752.75-11.86%113,710
Jul 23, 20253.103.233.103.123.120.65%19,419
Jul 22, 20253.083.223.083.103.101.31%9,583
Jul 21, 20253.143.153.033.063.06-0.65%15,207
Jul 18, 20253.213.273.003.083.08-4.05%54,512
Jul 17, 20253.343.413.163.213.21-94,455