Skip to main content
Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
2.200
+0.300 (15.79%)
Mar 6, 2026, 1:29 PM EST - Market open

Ispire Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.882.101.882.12-11.58%47,639
Mar 5, 20262.162.171.821.901.90-3.06%94,618
Mar 4, 20262.222.381.821.961.96-11.71%72,046
Mar 3, 20262.302.502.082.222.22-4.31%65,728
Mar 2, 20262.322.492.302.322.32-1.28%41,385
Feb 27, 20262.412.512.242.352.35-1.26%44,635
Feb 26, 20262.392.462.332.382.38-0.42%34,389
Feb 25, 20262.152.412.152.392.3912.74%48,882
Feb 24, 20262.452.492.082.122.12-13.47%56,118
Feb 23, 20262.272.672.272.452.457.93%103,082
Feb 20, 20262.532.592.262.272.27-10.28%63,926
Feb 19, 20262.802.802.502.532.53-8.00%44,022
Feb 18, 20263.013.292.712.752.75-8.64%41,776
Feb 17, 20263.223.453.013.013.01-6.81%162,965
Feb 13, 20263.173.313.163.233.23-1.82%15,489
Feb 12, 20263.533.553.253.293.29-6.00%48,203
Feb 11, 20263.493.543.303.503.500.29%42,326
Feb 10, 20263.293.683.293.493.496.40%43,874
Feb 9, 20263.363.363.073.283.28-2.67%66,065
Feb 6, 20263.003.522.983.373.3710.13%64,396
Feb 5, 20263.183.263.003.063.06-4.67%38,298
Feb 4, 20263.533.603.163.213.21-9.07%69,178
Feb 3, 20263.643.733.383.533.53-2.49%37,511
Feb 2, 20263.693.843.283.623.62-1.63%157,493
Jan 30, 20263.463.873.423.683.686.36%193,676
Jan 29, 20263.213.493.133.463.469.15%71,163
Jan 28, 20263.093.213.093.173.171.28%27,028
Jan 27, 20262.973.132.933.133.136.10%31,854
Jan 26, 20263.103.102.922.952.95-4.53%20,767
Jan 23, 20263.063.172.983.093.090.65%24,527
Jan 22, 20263.353.352.923.073.07-8.08%79,916
Jan 21, 20263.133.352.983.343.346.71%96,395
Jan 20, 20262.783.202.683.133.139.06%58,025
Jan 16, 20262.923.302.802.872.87-2.38%85,121
Jan 15, 20262.763.252.752.942.948.49%119,217
Jan 14, 20262.742.812.612.712.71-2.17%30,592
Jan 13, 20262.582.772.422.772.779.92%42,168
Jan 12, 20262.452.562.452.522.521.20%9,600
Jan 9, 20262.542.602.412.492.49-1.58%27,957
Jan 8, 20262.392.612.382.532.534.98%30,021
Jan 7, 20262.722.722.402.412.41-7.31%30,193
Jan 6, 20262.822.922.582.602.60-9.41%25,594
Jan 5, 20262.862.932.712.872.870.35%21,005
Jan 2, 20262.762.872.712.862.862.14%21,091
Dec 31, 20252.792.822.712.802.801.08%9,086
Dec 30, 20252.872.922.702.772.77-3.48%16,458
Dec 29, 20252.852.892.642.872.870.70%39,907
Dec 26, 20252.632.862.592.852.859.62%34,803
Dec 24, 20252.752.772.572.602.60-3.70%11,440
Dec 23, 20252.852.852.682.702.70-6.57%17,757
Dec 22, 20252.912.942.812.892.89-1.03%22,190
Dec 19, 20252.882.942.782.922.92-0.68%79,977
Dec 18, 20252.912.972.912.942.94-0.34%59,448
Dec 17, 20252.812.952.752.952.954.61%47,733
Dec 16, 20252.712.832.592.822.823.30%45,793
Dec 15, 20252.642.742.592.732.734.20%49,770
Dec 12, 20252.542.682.472.622.623.97%53,582
Dec 11, 20252.522.552.372.522.521.20%27,377
Dec 10, 20252.392.552.392.492.494.18%45,243
Dec 9, 20252.112.422.092.392.3913.81%41,124
Dec 8, 20252.302.492.032.102.10-8.70%44,704
Dec 5, 20252.512.552.282.302.30-8.00%46,839
Dec 4, 20252.612.672.262.502.50-5.30%44,609
Dec 3, 20252.482.662.422.642.645.60%33,208
Dec 2, 20252.462.532.392.502.502.04%20,943
Dec 1, 20252.412.482.322.452.450.41%40,263
Nov 28, 20252.452.472.372.442.44-0.41%16,880
Nov 26, 20252.352.502.312.452.452.94%37,762
Nov 25, 20252.312.392.222.382.384.39%39,143
Nov 24, 20252.202.382.122.282.284.59%33,529
Nov 21, 20251.862.361.862.182.1817.20%188,239
Nov 20, 20252.142.211.851.861.86-11.22%44,566
Nov 19, 20252.022.131.942.102.102.70%25,907
Nov 18, 20252.052.092.002.042.04-0.49%20,990
Nov 17, 20251.992.071.942.052.055.13%34,748
Nov 14, 20251.911.981.801.951.951.56%40,837
Nov 13, 20251.741.981.611.921.9218.52%69,578
Nov 12, 20251.621.711.581.621.62-22,905
Nov 11, 20251.581.681.581.621.621.25%17,854
Nov 10, 20251.491.621.441.601.607.02%45,539
Nov 7, 20251.621.731.491.501.50-8.56%88,569
Nov 6, 20251.771.991.621.641.64-10.16%34,815
Nov 5, 20251.651.871.651.821.829.64%68,521
Nov 4, 20251.691.841.651.661.66-2.92%37,812
Nov 3, 20251.882.001.701.711.71-8.56%62,883
Oct 31, 20252.062.141.871.871.87-6.97%50,250
Oct 30, 20252.212.402.012.012.01-11.06%38,962
Oct 29, 20252.102.322.102.262.267.11%62,925
Oct 28, 20252.202.212.112.112.11-4.09%32,414
Oct 27, 20252.372.372.202.202.20-7.17%17,358
Oct 24, 20252.462.462.322.372.37-2.07%15,524
Oct 23, 20252.402.482.312.422.422.11%20,375
Oct 22, 20252.432.492.352.372.37-3.66%63,673
Oct 21, 20252.472.532.312.462.461.65%33,437
Oct 20, 20252.452.652.382.422.42-0.41%35,331
Oct 17, 20252.332.512.332.432.43-0.41%30,085
Oct 16, 20252.322.522.322.442.441.67%48,785
Oct 15, 20252.372.412.332.402.402.56%69,620
Oct 14, 20252.102.402.102.342.349.86%69,385
Oct 13, 20252.242.312.062.132.13-3.18%51,647