Inspirato Incorporated - Class A Common Stock (ISPO)
3.8600
-0.0200 (-0.52%)
NASDAQ · Last Trade: Apr 4th, 12:07 PM EDT
Historical Prices For Inspirato Incorporated - Class A Common Stock (ISPO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/05/2025 | 3.81 | 4.04 | 3.71 | 4.04 | 8,059 | 4.04 |
| 3/04/2025 | 3.70 | 3.92 | 3.64 | 3.92 | 4,898 | 3.92 |
| 3/03/2025 | 4.01 | 4.10 | 3.65 | 3.65 | 24,565 | 3.65 |
| 2/28/2025 | 3.97 | 4.09 | 3.95 | 4.06 | 17,453 | 4.06 |
| 2/27/2025 | 4.10 | 4.10 | 3.92 | 4.09 | 27,938 | 4.09 |
| 2/26/2025 | 4.25 | 4.25 | 4.03 | 4.14 | 11,181 | 4.14 |
| 2/25/2025 | 4.36 | 4.36 | 4.00 | 4.17 | 11,388 | 4.17 |
| 2/24/2025 | 4.35 | 4.49 | 3.99 | 4.36 | 59,993 | 4.36 |
| 2/21/2025 | 4.52 | 4.60 | 3.92 | 4.29 | 39,937 | 4.29 |
| 2/20/2025 | 4.52 | 4.64 | 4.38 | 4.60 | 25,927 | 4.60 |
| 2/19/2025 | 4.58 | 4.62 | 4.35 | 4.35 | 22,175 | 4.35 |
| 2/18/2025 | 4.76 | 4.78 | 4.58 | 4.58 | 3,474 | 4.58 |
| 2/14/2025 | 4.78 | 5.22 | 4.57 | 4.63 | 37,386 | 4.63 |
| 2/13/2025 | 4.47 | 4.72 | 4.45 | 4.55 | 7,295 | 4.55 |
| 2/12/2025 | 4.63 | 4.66 | 4.63 | 4.66 | 3,662 | 4.66 |
| 2/11/2025 | 4.68 | 5.00 | 4.64 | 4.81 | 3,860 | 4.81 |
| 2/10/2025 | 4.76 | 4.95 | 4.56 | 4.79 | 3,680 | 4.79 |
| 2/07/2025 | 4.80 | 4.95 | 4.50 | 4.95 | 13,400 | 4.95 |
| 2/06/2025 | 4.65 | 4.69 | 4.50 | 4.60 | 18,429 | 4.60 |
| 2/05/2025 | 4.70 | 4.89 | 4.67 | 4.79 | 19,609 | 4.79 |
| 2/04/2025 | 5.35 | 5.35 | 4.84 | 4.86 | 11,693 | 4.86 |
| 2/03/2025 | 4.90 | 5.23 | 4.55 | 5.21 | 9,480 | 5.21 |
| 1/31/2025 | 4.88 | 5.35 | 4.87 | 5.01 | 76,896 | 5.01 |
| 1/30/2025 | 4.60 | 4.93 | 4.60 | 4.79 | 5,499 | 4.79 |
| 1/29/2025 | 5.23 | 5.23 | 4.73 | 4.87 | 12,430 | 4.87 |
| 1/28/2025 | 5.01 | 5.24 | 5.00 | 5.12 | 9,456 | 5.12 |
| 1/27/2025 | 5.33 | 5.40 | 5.04 | 5.07 | 51,780 | 5.07 |
| 1/24/2025 | 5.41 | 5.86 | 5.35 | 5.46 | 24,444 | 5.46 |
| 1/23/2025 | 6.24 | 6.30 | 5.35 | 5.50 | 50,075 | 5.50 |
| 1/22/2025 | 6.60 | 6.67 | 5.96 | 6.15 | 63,807 | 6.15 |
| 1/21/2025 | 6.99 | 7.14 | 6.45 | 6.71 | 61,991 | 6.71 |
| 1/17/2025 | 6.51 | 7.17 | 6.30 | 6.99 | 147,093 | 6.99 |
| 1/16/2025 | 5.97 | 6.58 | 5.67 | 6.40 | 83,889 | 6.40 |
| 1/15/2025 | 5.75 | 5.95 | 5.67 | 5.94 | 31,051 | 5.94 |
| 1/14/2025 | 5.90 | 5.90 | 5.55 | 5.73 | 49,604 | 5.73 |
| 1/13/2025 | 5.60 | 5.84 | 5.49 | 5.78 | 47,023 | 5.78 |
| 1/10/2025 | 5.14 | 5.79 | 5.07 | 5.72 | 124,303 | 5.72 |
| 1/08/2025 | 4.50 | 5.13 | 4.41 | 5.11 | 100,894 | 5.11 |
| 1/07/2025 | 4.00 | 4.70 | 4.00 | 4.57 | 67,832 | 4.57 |
| 1/06/2025 | 3.57 | 4.16 | 3.57 | 4.05 | 62,488 | 4.05 |