Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inspirato (ISPO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 2.79 2.82 2.79 2.81 546
15th Dec 2025 (Mon) 2.79 2.82 2.79 2.81 1,912
12th Dec 2025 (Fri) 2.79 2.79 2.79 2.80 1,060
11th Dec 2025 (Thu) 2.85 2.85 2.85 2.86 328
10th Dec 2025 (Wed) 2.78 2.78 2.78 2.85 181
9th Dec 2025 (Tue) 2.84 2.84 2.76 2.78 1,563
8th Dec 2025 (Mon) 2.81 2.87 2.81 2.87 6
5th Dec 2025 (Fri) 2.81 2.88 2.80 2.88 865
4th Dec 2025 (Thu) 2.82 2.82 2.82 2.82 103
3rd Dec 2025 (Wed) 2.76 2.89 2.76 2.80 155
2nd Dec 2025 (Tue) 2.76 2.76 2.73 2.79 560
1st Dec 2025 (Mon) 2.77 2.78 2.77 2.79 703
28th Nov 2025 (Fri) 2.71 2.72 2.68 2.73 1,896
27th Nov 2025 (Thu) 2.71 2.75 2.68 2.72 6,157
26th Nov 2025 (Wed) 2.71 2.75 2.68 2.72 10,686
25th Nov 2025 (Tue) 2.58 2.62 2.58 2.69 8,966
24th Nov 2025 (Mon) 2.38 2.49 2.37 2.53 1,342
21st Nov 2025 (Fri) 2.48 2.48 2.36 2.39 22
20th Nov 2025 (Thu) 2.38 2.42 2.38 2.42 0
19th Nov 2025 (Wed) 2.38 2.385 2.38 2.42 3,016
18th Nov 2025 (Tue) 2.42 2.43 2.35 2.35 6,475
17th Nov 2025 (Mon) 2.44 2.44 2.42 2.43 909
14th Nov 2025 (Fri) 2.63 2.63 2.435 2.46 10,682
13th Nov 2025 (Thu) 2.35 2.69 2.32 2.60 2,090
12th Nov 2025 (Wed) 2.40 2.40 2.30 2.33 6,007
11th Nov 2025 (Tue) 2.42 2.42 2.415 2.40 819
10th Nov 2025 (Mon) 2.44 2.46 2.43 2.43 6,211
7th Nov 2025 (Fri) 2.52 2.52 2.45 2.47 265
6th Nov 2025 (Thu) 2.50 2.52 2.50 2.51 780
5th Nov 2025 (Wed) 2.60 2.60 2.52 2.57 2,987
4th Nov 2025 (Tue) 2.72 2.72 2.69 2.69 0
3rd Nov 2025 (Mon) 2.72 2.72 2.67 2.69 6,880
31st Oct 2025 (Fri) 2.82 2.82 2.71 2.77 3,618
30th Oct 2025 (Thu) 2.86 2.86 2.82 2.83 6,503
29th Oct 2025 (Wed) 2.87 2.88 2.86 2.87 529
28th Oct 2025 (Tue) 2.90 2.92 2.88 2.89 24
27th Oct 2025 (Mon) 2.93 2.93 2.93 2.92 175
24th Oct 2025 (Fri) 2.90 2.90 2.90 2.90 1,248
23rd Oct 2025 (Thu) 2.87 2.94 2.87 2.94 4,484
22nd Oct 2025 (Wed) 2.83 2.84 2.83 2.84 4
21st Oct 2025 (Tue) 2.83 2.84 2.83 2.855 829
20th Oct 2025 (Mon) 2.85 2.85 2.85 2.88 381
17th Oct 2025 (Fri) 2.77 2.82 2.77 2.81 539
16th Oct 2025 (Thu) 2.78 2.78 2.78 2.78 49
FTSE 100 Latest
Value9,684.79
Change-66.52