Inspirato Incorporated (ISPO) Stock Price History
Historical prices from 2021 to 2026
- 1M
- —
- 3M
- —
- YTD
- +1.9%
- 1Y
- +24.9%
- 3Y
- -39.9%
- 5Y
- -53.7%
Loading 10-year price history...
ISPO Historical Performance
ISPO Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -2.5%
- 2022 annual price return
- -88.2%
- 2023 annual price return
- -85.3%
- 2024 annual price return
- -14.0%
- 2025 annual price return
- +21.2%
- 2026 annual price return
- +1.9%
ISPO Stock Price Trajectory (2021–2026)
As of June 29, 2026, Inspirato Incorporated (ISPO) trades at $4.26, representing a +24.9% return over the past year. The stock has delivered a -97.9% total return over five years (-53.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $2,160.00 on February 17, 2022. From this peak, ISPO has corrected -99.8%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SOND (-100.0% 1Y), KNTK (+12.2% 1Y), and ABNB (+11.2% 1Y), ISPO has underperformed the peer group average. Compare ISPO vs SOND →
ISPO Historical Price Data · from 2021
Rows 1–50 of 1,252| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.26 | 4.26 | 4.26 | 4.26 | 0 | 0.00% |
| 2026-02-03 | 4.26 | 4.27 | 4.26 | 4.26 | 176K | 0.00% |
| 2026-02-02 | 4.24 | 4.26 | 4.24 | 4.26 | 19K | +0.47% |
| 2026-01-30 | 4.25 | 4.25 | 4.24 | 4.24 | 24K | 0.00% |
| 2026-01-29 | 4.25 | 4.26 | 4.24 | 4.24 | 20K | -0.24% |
| 2026-01-28 | 4.24 | 4.26 | 4.24 | 4.25 | 10K | +0.24% |
| 2026-01-27 | 4.25 | 4.25 | 4.24 | 4.24 | 24K | -0.24% |
| 2026-01-26 | 4.25 | 4.26 | 4.24 | 4.25 | 41K | 0.00% |
| 2026-01-24 | 4.25 | 4.26 | 4.25 | 4.25 | 5K | 0.00% |
| 2026-01-23 | 4.26 | 4.26 | 4.25 | 4.25 | 5K | 0.00% |
| 2026-01-22 | 4.25 | 4.26 | 4.25 | 4.25 | 33K | 0.00% |
| 2026-01-21 | 4.25 | 4.27 | 4.25 | 4.25 | 10K | +0.24% |
| 2026-01-20 | 4.24 | 4.25 | 4.24 | 4.24 | 15K | 0.00% |
| 2026-01-16 | 4.25 | 4.25 | 4.24 | 4.24 | 24K | 0.00% |
| 2026-01-15 | 4.24 | 4.25 | 4.24 | 4.24 | 35K | 0.00% |
| 2026-01-14 | 4.24 | 4.25 | 4.24 | 4.24 | 36K | +0.24% |
| 2026-01-13 | 4.22 | 4.25 | 4.22 | 4.23 | 52K | +0.48% |
| 2026-01-12 | 4.20 | 4.22 | 4.20 | 4.21 | 121K | +0.24% |
| 2026-01-09 | 4.22 | 4.22 | 4.18 | 4.20 | 158K | -0.24% |
| 2026-01-08 | 4.21 | 4.22 | 4.20 | 4.21 | 141K | 0.00% |
| 2026-01-07 | 4.22 | 4.22 | 4.20 | 4.21 | 43K | 0.00% |
| 2026-01-06 | 4.18 | 4.22 | 4.18 | 4.21 | 96K | +0.24% |
| 2026-01-05 | 4.19 | 4.21 | 4.18 | 4.20 | 122K | +0.48% |
| 2026-01-02 | 4.18 | 4.20 | 4.17 | 4.18 | 179K | +0.24% |
| 2025-12-31 | 4.15 | 4.18 | 4.15 | 4.17 | 159K | +0.24% |
| 2025-12-30 | 4.16 | 4.17 | 4.14 | 4.16 | 238K | 0.00% |
| 2025-12-29 | 4.16 | 4.17 | 4.14 | 4.16 | 308K | 0.00% |
| 2025-12-26 | 4.16 | 4.17 | 4.15 | 4.16 | 226K | 0.00% |
| 2025-12-24 | 4.16 | 4.17 | 4.14 | 4.16 | 153K | 0.00% |
| 2025-12-23 | 4.16 | 4.17 | 4.15 | 4.16 | 291K | -0.24% |
| 2025-12-22 | 4.18 | 4.18 | 4.16 | 4.17 | 437K | -0.24% |
| 2025-12-19 | 4.17 | 4.18 | 4.17 | 4.18 | 321K | 0.00% |
| 2025-12-18 | 4.17 | 4.18 | 4.16 | 4.18 | 272K | +0.24% |
| 2025-12-17 | 4.17 | 4.20 | 4.13 | 4.17 | 9.37M | +46.83% |
| 2025-12-16 | 2.82 | 2.84 | 2.79 | 2.84 | 6K | 0.00% |
| 2025-12-15 | 2.83 | 2.84 | 2.83 | 2.84 | 2K | +1.43% |
| 2025-12-12 | 2.80 | 2.85 | 2.78 | 2.80 | 14K | -2.10% |
| 2025-12-11 | 2.87 | 2.88 | 2.82 | 2.86 | 14K | +0.35% |
| 2025-12-10 | 2.78 | 2.85 | 2.78 | 2.85 | 7K | +2.52% |
| 2025-12-09 | 2.83 | 2.84 | 2.76 | 2.78 | 17K | -3.14% |
| 2025-12-08 | 2.88 | 2.88 | 2.83 | 2.87 | 4K | -0.35% |
| 2025-12-05 | 2.84 | 2.88 | 2.79 | 2.88 | 27K | +2.13% |
| 2025-12-04 | 2.82 | 2.82 | 2.80 | 2.82 | 900 | -3.27% |
| 2025-12-03 | 2.77 | 2.92 | 2.75 | 2.92 | 19K | +4.49% |
| 2025-12-02 | 2.79 | 2.80 | 2.70 | 2.79 | 20K | 0.00% |
| 2025-12-01 | 2.73 | 2.79 | 2.67 | 2.79 | 2K | +2.20% |
| 2025-11-28 | 2.72 | 2.75 | 2.65 | 2.73 | 13K | +0.37% |
| 2025-11-26 | 2.67 | 2.78 | 2.65 | 2.72 | 78K | +1.12% |
| 2025-11-25 | 2.63 | 2.69 | 2.49 | 2.69 | 84K | +6.32% |
| 2025-11-24 | 2.39 | 2.53 | 2.35 | 2.53 | 57K | +6.75% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ISPO — Frequently Asked Questions
Quick answers to the most common questions about buying ISPO stock.
How has ISPO stock performed recently?
ISPO returned +24.9% over the past year, beating its 5-year annualized CAGR of -53.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ISPO's all-time high price?
Inspirato Incorporated reached $2160.00 on 2022-02-17. The 52-week high is $4.27. Current 1-year return of +24.9% places the stock closer to historical peaks.
Where can I download ISPO historical price data?
This page provides ISPO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.