Inspirato Incorporated (ISPO) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
ISPO Historical Performance
Short-Term Returns
ISPO Stock Price Trajectory (2021–2026)
As of May 8, 2026, Inspirato Incorporated (ISPO) trades at $4.26, representing a +29.1% 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 (+20.1% 1Y), and ABNB (+14.1% 1Y), ISPO has underperformed the peer group average. Compare ISPO vs SOND →
ISPO Historical Price Data (2025–2026)
Showing 30 of 1,252 recordsLoading full history…
| 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% |
See ISPO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ISPO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ISPO vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonISPO — Frequently Asked Questions
Quick answers to the most common questions about buying ISPO stock.
How has ISPO stock performed recently?
ISPO returned +29.1% 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 $4.90. Current 1-year return of +29.1% 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.