Skip to main content
Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
1.420
+0.035 (2.53%)
At close: Apr 28, 2026, 4:00 PM EDT
1.430
+0.010 (0.70%)
After-hours: Apr 28, 2026, 4:38 PM EDT

Ispire Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.391.471.341.421.422.53%40,144
Apr 27, 20261.501.501.311.391.391.09%105,778
Apr 24, 20261.571.641.191.371.37-12.18%224,954
Apr 23, 20261.801.801.511.561.56-10.86%100,142
Apr 22, 20261.671.771.661.751.755.42%57,149
Apr 21, 20261.811.821.581.661.66-2.92%98,052
Apr 20, 20261.871.881.701.711.71-8.56%62,412
Apr 17, 20261.951.951.831.871.87-1.06%29,936
Apr 16, 20261.861.891.771.891.891.61%48,594
Apr 15, 20261.981.981.841.861.86-2.62%71,966
Apr 14, 20261.881.931.791.911.91-39,866
Apr 13, 20261.751.931.731.911.919.14%40,923
Apr 10, 20261.771.851.701.751.75-0.57%42,281
Apr 9, 20261.801.801.741.761.76-3.83%28,436
Apr 8, 20261.791.871.761.831.835.78%42,007
Apr 7, 20261.801.821.691.731.73-5.46%30,860
Apr 6, 20261.761.841.671.831.837.02%42,637
Apr 2, 20261.661.801.661.711.711.79%56,280
Apr 1, 20261.852.041.671.681.68-8.70%55,675
Mar 31, 20261.891.951.771.841.84-2.13%45,887
Mar 30, 20261.841.941.701.881.883.30%120,427
Mar 27, 20261.861.911.791.821.82-1.62%48,448
Mar 26, 20261.731.921.711.851.856.94%105,553
Mar 25, 20261.731.841.671.731.730.58%84,616
Mar 24, 20261.771.861.711.721.72-2.27%41,734
Mar 23, 20261.781.801.681.761.76-128,299
Mar 20, 20261.841.951.731.761.76-4.61%94,349
Mar 19, 20261.941.981.791.851.85-7.29%161,851
Mar 18, 20262.312.641.951.991.99-13.48%386,822
Mar 17, 20261.762.391.732.302.3032.56%1,128,887
Mar 16, 20261.761.901.671.741.744.20%90,359
Mar 13, 20261.851.871.631.671.67-9.26%105,502
Mar 12, 20261.942.051.831.841.84-5.41%83,847
Mar 11, 20262.212.541.881.941.94-12.02%349,808
Mar 10, 20262.422.592.202.212.21-10.00%39,487
Mar 9, 20262.402.752.212.452.451.24%159,166
Mar 6, 20261.882.831.882.422.4227.37%476,429
Mar 5, 20262.162.171.821.901.90-3.06%94,618
Mar 4, 20262.222.381.821.961.96-11.71%72,212
Mar 3, 20262.302.502.082.222.22-4.31%65,764
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