5 DAY PERFORMANCE
+4.86%
1 MONTH PERFORMANCE
-7.79%
3 MONTH PERFORMANCE
-3.42%
6 MONTH PERFORMANCE
-28.18%
YEAR-TO-DATE PERFORMANCE
+10.54%
1 YEAR PERFORMANCE
+0.55%
Inspirato Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/09/2025 | $3.72 | $3.76 (1.08%) | $3.78 | $3.55 | 8.48 K | $20.44 M |
| 07/08/2025 | $3.64 | $3.73 (2.47%) | $3.87 | $3.62 | 74.90 K | $22.10 M |
| 07/07/2025 | $3.58 | $3.63 (1.4%) | $3.69 | $3.55 | 30.21 K | $21.51 M |
| 07/03/2025 | $3.60 | $3.50 (-2.78%) | $3.64 | $3.45 | 34.50 K | $20.74 M |
| 07/02/2025 | $3.52 | $3.56 (1.14%) | $3.81 | $3.50 | 46.40 K | $21.09 M |
| 07/01/2025 | $3.44 | $3.56 (3.49%) | $3.64 | $3.35 | 24.20 K | $21.09 M |
| 06/30/2025 | $3.32 | $3.41 (2.71%) | $3.47 | $3.32 | 20.80 K | $20.20 M |
| 06/27/2025 | $3.71 | $3.42 (-7.82%) | $3.93 | $3.34 | 54.50 K | $20.26 M |
| 06/26/2025 | $4.71 | $3.77 (-19.96%) | $4.90 | $3.72 | 83.80 K | $22.34 M |
| 06/25/2025 | $3.72 | $4.12 (10.75%) | $4.20 | $3.72 | 28.70 K | $24.41 M |
| 06/24/2025 | $4.31 | $4.06 (-5.8%) | $4.48 | $4.06 | 26.90 K | $24.06 M |
| 06/23/2025 | $4.37 | $4.08 (-6.64%) | $4.37 | $4.01 | 11.90 K | $24.17 M |
| 06/20/2025 | $3.71 | $4.37 (17.79%) | $4.57 | $3.71 | 183.10 K | $25.89 M |
| 06/18/2025 | $3.88 | $3.71 (-4.38%) | $4.05 | $3.71 | 11.00 K | $21.98 M |
| 06/17/2025 | $4.00 | $3.91 (-2.25%) | $4.23 | $3.91 | 9.10 K | $23.17 M |
| 06/16/2025 | $3.80 | $3.92 (3.16%) | $4.00 | $3.75 | 13.71 K | $23.23 M |
| 06/13/2025 | $3.88 | $3.90 (0.52%) | $4.11 | $3.64 | 16.13 K | $23.11 M |
| 06/12/2025 | $3.99 | $4.00 (0.25%) | $4.12 | $3.91 | 8.20 K | $23.70 M |
| 06/11/2025 | $3.91 | $3.91 (0%) | $4.23 | $3.90 | 15.60 K | $23.17 M |
| 06/10/2025 | $4.01 | $3.93 (-2%) | $4.02 | $3.92 | 6.31 K | $23.29 M |
| 06/09/2025 | $4.03 | $3.98 (-1.24%) | $4.22 | $3.92 | 15.64 K | $23.58 M |
| 06/06/2025 | $4.02 | $3.98 (-1%) | $4.02 | $3.87 | 6.70 K | $23.58 M |
| 06/05/2025 | $3.83 | $3.87 (1.04%) | $4.04 | $3.83 | 12.90 K | $22.93 M |
| 06/04/2025 | $3.98 | $3.99 (0.25%) | $4.09 | $3.81 | 11.34 K | $23.64 M |
| 06/03/2025 | $3.97 | $4.03 (1.51%) | $4.50 | $3.86 | 31.90 K | $23.88 M |
| 06/02/2025 | $3.73 | $4.00 (7.24%) | $4.38 | $3.62 | 221.30 K | $23.70 M |
| 05/30/2025 | $4.20 | $3.64 (-13.33%) | $4.80 | $3.52 | 414.30 K | $21.57 M |
| 05/29/2025 | $3.33 | $3.38 (1.5%) | $3.45 | $3.33 | 3.14 K | $20.03 M |
| 05/28/2025 | $3.46 | $3.44 (-0.58%) | $3.49 | $3.35 | 2.50 K | $20.38 M |
| 05/27/2025 | $3.45 | $3.43 (-0.58%) | $3.56 | $3.37 | 12.10 K | $20.32 M |
| 05/23/2025 | $3.45 | $3.50 (1.45%) | $3.54 | $3.40 | 7.51 K | $20.74 M |
| 05/22/2025 | $3.50 | $3.51 (0.29%) | $3.57 | $3.29 | 22.84 K | $20.80 M |
| 05/21/2025 | $3.44 | $3.32 (-3.49%) | $3.61 | $3.25 | 34.94 K | $19.67 M |
| 05/20/2025 | $3.45 | $3.50 (1.45%) | $3.60 | $3.42 | 32.50 K | $20.74 M |
| 05/19/2025 | $3.46 | $3.43 (-0.87%) | $3.56 | $3.32 | 28.80 K | $20.32 M |
| 05/16/2025 | $3.58 | $3.39 (-5.31%) | $3.58 | $3.33 | 15.40 K | $20.09 M |
| 05/15/2025 | $3.48 | $3.38 (-2.87%) | $3.53 | $3.35 | 12.50 K | $20.03 M |
| 05/14/2025 | $3.36 | $3.41 (1.49%) | $3.50 | $3.36 | 7.82 K | $20.20 M |
| 05/13/2025 | $3.63 | $3.44 (-5.23%) | $3.63 | $3.38 | 16.94 K | $20.38 M |
| 05/12/2025 | $3.77 | $3.52 (-6.63%) | $3.83 | $3.45 | 28.30 K | $20.86 M |
| 05/09/2025 | $3.46 | $3.55 (2.6%) | $3.63 | $3.38 | 20.10 K | $21.03 M |
| 05/08/2025 | $3.30 | $3.37 (2.12%) | $3.62 | $3.26 | 82.60 K | $19.97 M |
| 05/07/2025 | $3.49 | $3.30 (-5.44%) | $3.49 | $3.15 | 93.66 K | $35.63 M |
| 05/06/2025 | $3.43 | $3.29 (-4.08%) | $3.65 | $3.26 | 41.40 K | $35.52 M |
| 05/05/2025 | $3.54 | $3.43 (-3.11%) | $3.54 | $3.40 | 10.10 K | $37.03 M |
| 05/02/2025 | $3.41 | $3.43 (0.59%) | $3.73 | $3.39 | 21.40 K | $37.03 M |
| 05/01/2025 | $3.50 | $3.49 (-0.29%) | $3.50 | $3.35 | 21.40 K | $37.68 M |
| 04/30/2025 | $3.73 | $3.39 (-9.12%) | $3.73 | $3.27 | 63.70 K | $36.60 M |
| 04/29/2025 | $3.54 | $3.40 (-3.95%) | $3.54 | $3.30 | 12.10 K | $36.71 M |
| 04/28/2025 | $3.52 | $3.50 (-0.57%) | $3.58 | $3.36 | 11.30 K | $37.79 M |
| 04/25/2025 | $3.45 | $3.49 (1.16%) | $3.51 | $3.40 | 6.40 K | $37.68 M |
| 04/24/2025 | $3.73 | $3.59 (-3.75%) | $3.73 | $3.41 | 25.83 K | $38.76 M |
| 04/23/2025 | $3.74 | $3.49 (-6.68%) | $3.85 | $3.42 | 46.81 K | $37.68 M |
| 04/22/2025 | $3.50 | $3.57 (2%) | $3.59 | $3.39 | 6.70 K | $38.54 M |
| 04/21/2025 | $3.55 | $3.47 (-2.25%) | $3.85 | $3.47 | 20.31 K | $37.46 M |
| 04/17/2025 | $3.46 | $3.52 (1.73%) | $3.52 | $3.46 | 1.52 K | $38.00 M |
| 04/16/2025 | $4.04 | $3.48 (-13.86%) | $4.04 | $3.36 | 46.40 K | $37.57 M |
| 04/15/2025 | $3.90 | $3.72 (-4.62%) | $3.90 | $3.55 | 27.12 K | $40.16 M |
| 04/14/2025 | $3.61 | $3.71 (2.77%) | $3.72 | $3.56 | 7.60 K | $40.05 M |
| 04/11/2025 | $3.65 | $3.75 (2.74%) | $3.77 | $3.57 | 4.31 K | $40.49 M |
| 04/10/2025 | $3.76 | $3.82 (1.6%) | $3.82 | $3.56 | 4.02 K | $41.24 M |
| 04/09/2025 | $3.64 | $3.80 (4.4%) | $3.93 | $3.58 | 29.54 K | $41.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
