Inspirato Incorporated - Class A Common Stock (ISPO)
3.9300
+0.0600 (1.55%)
NASDAQ · Last Trade: Jun 6th, 2:11 PM EDT
Historical Prices For Inspirato Incorporated - Class A Common Stock (ISPO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 3.83 | 4.04 | 3.83 | 3.87 | 12,858 | 3.87 |
| 6/04/2025 | 3.98 | 4.09 | 3.81 | 3.99 | 11,340 | 3.99 |
| 6/03/2025 | 3.97 | 4.50 | 3.86 | 4.03 | 31,888 | 4.03 |
| 6/02/2025 | 3.73 | 4.38 | 3.62 | 4.00 | 221,284 | 4.00 |
| 5/30/2025 | 4.20 | 4.80 | 3.52 | 3.64 | 414,303 | 3.64 |
| 5/29/2025 | 3.33 | 3.45 | 3.33 | 3.38 | 3,142 | 3.38 |
| 5/28/2025 | 3.46 | 3.49 | 3.35 | 3.44 | 2,456 | 3.44 |
| 5/27/2025 | 3.45 | 3.56 | 3.37 | 3.43 | 12,082 | 3.43 |
| 5/23/2025 | 3.45 | 3.54 | 3.40 | 3.50 | 7,510 | 3.50 |
| 5/22/2025 | 3.50 | 3.57 | 3.29 | 3.51 | 22,825 | 3.51 |
| 5/21/2025 | 3.44 | 3.61 | 3.25 | 3.32 | 34,939 | 3.32 |
| 5/20/2025 | 3.45 | 3.60 | 3.42 | 3.50 | 32,463 | 3.50 |
| 5/19/2025 | 3.46 | 3.56 | 3.32 | 3.43 | 28,780 | 3.43 |
| 5/16/2025 | 3.58 | 3.58 | 3.33 | 3.39 | 15,378 | 3.39 |
| 5/15/2025 | 3.48 | 3.53 | 3.35 | 3.38 | 12,457 | 3.38 |
| 5/14/2025 | 3.36 | 3.50 | 3.36 | 3.41 | 7,823 | 3.41 |
| 5/13/2025 | 3.63 | 3.63 | 3.38 | 3.44 | 16,939 | 3.44 |
| 5/12/2025 | 3.77 | 3.83 | 3.44 | 3.52 | 28,289 | 3.52 |
| 5/09/2025 | 3.46 | 3.63 | 3.38 | 3.55 | 20,061 | 3.55 |
| 5/08/2025 | 3.30 | 3.62 | 3.26 | 3.37 | 82,570 | 3.37 |
| 5/07/2025 | 3.49 | 3.49 | 3.15 | 3.30 | 93,634 | 3.30 |
| 5/06/2025 | 3.43 | 3.65 | 3.26 | 3.29 | 41,382 | 3.29 |
| 5/05/2025 | 3.54 | 3.54 | 3.40 | 3.43 | 10,082 | 3.43 |
| 5/02/2025 | 3.41 | 3.73 | 3.39 | 3.43 | 21,359 | 3.43 |
| 5/01/2025 | 3.50 | 3.50 | 3.35 | 3.48 | 21,402 | 3.48 |
| 4/30/2025 | 3.73 | 3.73 | 3.27 | 3.39 | 63,669 | 3.39 |
| 4/29/2025 | 3.54 | 3.54 | 3.30 | 3.40 | 11,911 | 3.40 |
| 4/28/2025 | 3.52 | 3.58 | 3.36 | 3.50 | 11,294 | 3.50 |
| 4/25/2025 | 3.45 | 3.50 | 3.40 | 3.49 | 6,378 | 3.49 |
| 4/24/2025 | 3.73 | 3.73 | 3.41 | 3.59 | 25,550 | 3.59 |
| 4/23/2025 | 3.74 | 3.85 | 3.42 | 3.48 | 46,809 | 3.48 |
| 4/22/2025 | 3.50 | 3.58 | 3.38 | 3.57 | 6,653 | 3.57 |
| 4/21/2025 | 3.54 | 3.85 | 3.46 | 3.46 | 20,311 | 3.46 |
| 4/17/2025 | 3.46 | 3.52 | 3.46 | 3.52 | 1,519 | 3.52 |
| 4/16/2025 | 4.04 | 4.04 | 3.35 | 3.48 | 46,386 | 3.48 |
| 4/15/2025 | 3.90 | 3.90 | 3.55 | 3.72 | 27,124 | 3.72 |
| 4/14/2025 | 3.61 | 3.72 | 3.56 | 3.71 | 7,602 | 3.71 |
| 4/11/2025 | 3.65 | 3.77 | 3.57 | 3.75 | 4,309 | 3.75 |
| 4/10/2025 | 3.76 | 3.82 | 3.56 | 3.82 | 4,017 | 3.82 |
| 4/09/2025 | 3.64 | 3.93 | 3.58 | 3.80 | 29,541 | 3.80 |
| 4/08/2025 | 3.79 | 3.81 | 3.60 | 3.81 | 27,067 | 3.81 |
| 4/07/2025 | 3.75 | 4.27 | 3.66 | 3.79 | 65,606 | 3.79 |
| 4/04/2025 | 3.88 | 3.91 | 3.75 | 3.79 | 22,084 | 3.79 |
| 4/03/2025 | 4.00 | 4.00 | 3.75 | 3.88 | 15,770 | 3.88 |
| 4/02/2025 | 4.01 | 4.58 | 4.01 | 4.20 | 24,264 | 4.20 |
| 4/01/2025 | 4.15 | 4.27 | 4.04 | 4.05 | 14,797 | 4.05 |
| 3/31/2025 | 4.20 | 4.50 | 4.10 | 4.14 | 9,312 | 4.14 |
| 3/28/2025 | 4.54 | 4.80 | 4.25 | 4.42 | 90,039 | 4.42 |
| 3/27/2025 | 4.42 | 4.50 | 4.42 | 4.50 | 1,350 | 4.50 |
| 3/26/2025 | 4.60 | 4.80 | 4.34 | 4.42 | 8,867 | 4.42 |
| 3/25/2025 | 4.15 | 4.70 | 4.15 | 4.59 | 17,449 | 4.59 |
| 3/24/2025 | 4.50 | 4.65 | 4.05 | 4.35 | 29,760 | 4.35 |
| 3/21/2025 | 3.99 | 4.51 | 3.91 | 4.50 | 28,908 | 4.50 |
| 3/20/2025 | 3.89 | 4.11 | 3.88 | 4.04 | 1,887 | 4.04 |
| 3/19/2025 | 3.89 | 4.10 | 3.81 | 4.10 | 2,934 | 4.10 |
| 3/18/2025 | 3.94 | 4.20 | 3.76 | 3.80 | 14,659 | 3.80 |
| 3/17/2025 | 3.77 | 3.98 | 3.77 | 3.98 | 5,088 | 3.98 |
| 3/14/2025 | 3.74 | 3.90 | 3.74 | 3.90 | 2,009 | 3.90 |
| 3/13/2025 | 3.99 | 4.00 | 3.93 | 4.00 | 2,051 | 4.00 |
| 3/12/2025 | 3.92 | 4.10 | 3.65 | 4.10 | 9,374 | 4.10 |
| 3/11/2025 | 3.71 | 4.10 | 3.65 | 3.99 | 21,023 | 3.99 |
| 3/10/2025 | 4.09 | 4.09 | 3.72 | 3.72 | 30,618 | 3.72 |
| 3/07/2025 | 3.93 | 4.16 | 3.93 | 4.16 | 12,566 | 4.16 |
| 3/06/2025 | 3.97 | 4.05 | 3.92 | 4.04 | 2,417 | 4.04 |