Ispire Technology Inc. (ISPR) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -20.4%
- 3M
- -15.7%
- YTD
- -45.5%
- 1Y
- -26.4%
- 3Y
- -41.5%
- 5Y
- -27.0%
Loading 10-year price history...
ISPR Historical Performance
ISPR Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +60.7%
- 2024 annual price return
- -58.8%
- 2025 annual price return
- -43.0%
- 2026 annual price return
- -17.8%
ISPR Stock Price Trajectory (2023–2026)
As of June 28, 2026, Ispire Technology Inc. (ISPR) trades at $1.56, representing a -26.4% return over the past year. The stock has delivered a -75.9% total return over five years (-27.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.78 on November 14, 2023. From this peak, ISPR has corrected -92.1%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers XXII (-99.8% 1Y), TPVG (-32.1% 1Y), and TPB (+16.9% 1Y), ISPR has underperformed the peer group average. Compare ISPR vs XXII →
ISPR Historical Price Data · from 2023
Rows 1–50 of 811| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.69 | 1.81 | 1.51 | 1.56 | 115K | -3.70% |
| 2026-06-25 | 1.85 | 1.85 | 1.62 | 1.62 | 100K | -10.99% |
| 2026-06-24 | 1.99 | 1.99 | 1.81 | 1.82 | 93K | -7.14% |
| 2026-06-23 | 1.85 | 1.99 | 1.75 | 1.96 | 87K | +4.81% |
| 2026-06-22 | 1.95 | 1.98 | 1.84 | 1.87 | 55K | -5.56% |
| 2026-06-18 | 1.85 | 2.02 | 1.82 | 1.98 | 198K | +8.79% |
| 2026-06-17 | 1.66 | 1.87 | 1.60 | 1.82 | 175K | +10.31% |
| 2026-06-16 | 1.58 | 1.69 | 1.50 | 1.65 | 126K | +5.10% |
| 2026-06-15 | 1.63 | 1.70 | 1.57 | 1.57 | 21K | -1.88% |
| 2026-06-12 | 1.77 | 1.80 | 1.53 | 1.60 | 59K | -6.98% |
| 2026-06-11 | 1.72 | 1.87 | 1.64 | 1.72 | 112K | +0.58% |
| 2026-06-10 | 1.79 | 1.82 | 1.71 | 1.71 | 86K | -2.84% |
| 2026-06-09 | 1.72 | 1.78 | 1.68 | 1.76 | 59K | +2.92% |
| 2026-06-08 | 1.69 | 1.73 | 1.65 | 1.71 | 52K | +0.59% |
| 2026-06-05 | 1.67 | 1.72 | 1.64 | 1.70 | 86K | +2.41% |
| 2026-06-04 | 1.63 | 1.70 | 1.62 | 1.66 | 45K | +3.11% |
| 2026-06-03 | 1.69 | 1.73 | 1.60 | 1.61 | 107K | -7.47% |
| 2026-06-02 | 1.78 | 1.80 | 1.71 | 1.74 | 72K | -2.79% |
| 2026-06-01 | 1.80 | 1.81 | 1.71 | 1.79 | 114K | -1.10% |
| 2026-05-29 | 1.77 | 1.87 | 1.74 | 1.81 | 102K | +1.12% |
| 2026-05-28 | 1.80 | 1.89 | 1.71 | 1.79 | 106K | -4.28% |
| 2026-05-27 | 2.03 | 2.03 | 1.66 | 1.87 | 175K | -4.59% |
| 2026-05-26 | 1.80 | 1.98 | 1.80 | 1.96 | 186K | +8.59% |
| 2026-05-22 | 1.96 | 2.01 | 1.77 | 1.80 | 0 | -7.91% |
| 2026-05-21 | 2.08 | 2.10 | 1.95 | 1.96 | 70K | -7.11% |
| 2026-05-20 | 2.27 | 2.45 | 2.02 | 2.11 | 386K | -1.86% |
| 2026-05-19 | 1.53 | 2.30 | 1.53 | 2.15 | 787K | +33.13% |
| 2026-05-18 | 1.48 | 1.69 | 1.45 | 1.61 | 32K | -5.00% |
| 2026-05-15 | 1.65 | 1.71 | 1.50 | 1.70 | 33K | -1.73% |
| 2026-05-14 | 1.66 | 1.74 | 1.64 | 1.73 | 34K | +0.58% |
| 2026-05-13 | 1.69 | 1.77 | 1.66 | 1.72 | 46K | +0.58% |
| 2026-05-12 | 1.70 | 1.72 | 1.51 | 1.71 | 53K | +3.64% |
| 2026-05-11 | 1.75 | 1.82 | 1.62 | 1.65 | 32K | -5.17% |
| 2026-05-08 | 1.91 | 1.91 | 1.72 | 1.74 | 72K | -5.95% |
| 2026-05-07 | 1.48 | 1.92 | 1.46 | 1.85 | 164K | +10.12% |
| 2026-05-06 | 1.48 | 1.74 | 1.44 | 1.68 | 185K | +16.67% |
| 2026-05-05 | 1.34 | 1.44 | 1.33 | 1.44 | 81K | +7.46% |
| 2026-05-04 | 1.40 | 1.40 | 1.32 | 1.34 | 47K | -4.29% |
| 2026-05-01 | 1.40 | 1.45 | 1.35 | 1.40 | 37K | +1.45% |
| 2026-04-30 | 1.33 | 1.39 | 1.29 | 1.38 | 51K | +4.55% |
| 2026-04-29 | 1.37 | 1.41 | 1.30 | 1.32 | 32K | -7.04% |
| 2026-04-28 | 1.37 | 1.47 | 1.34 | 1.42 | 38K | +2.53% |
| 2026-04-27 | 1.40 | 1.50 | 1.31 | 1.39 | 106K | +1.09% |
| 2026-04-24 | 1.57 | 1.64 | 1.20 | 1.37 | 225K | -12.18% |
| 2026-04-23 | 1.80 | 1.80 | 1.51 | 1.56 | 97K | -10.86% |
| 2026-04-22 | 1.69 | 1.77 | 1.66 | 1.75 | 56K | +5.42% |
| 2026-04-21 | 1.81 | 1.81 | 1.58 | 1.66 | 96K | -2.92% |
| 2026-04-20 | 1.87 | 1.88 | 1.70 | 1.71 | 62K | -8.56% |
| 2026-04-17 | 1.85 | 1.95 | 1.81 | 1.87 | 28K | -1.06% |
| 2026-04-16 | 1.88 | 1.89 | 1.77 | 1.89 | 49K | +1.61% |
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.
ISPR — Frequently Asked Questions
Quick answers to the most common questions about buying ISPR stock.
How has ISPR stock performed recently?
ISPR declined -26.4% over the past year, below its 5-year annualized CAGR of -27.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ISPR's all-time high price?
Ispire Technology Inc. reached $19.78 on 2023-11-14. The 52-week high is $3.87. Current 1-year return of -26.4% places the stock further from historical peaks.
Where can I download ISPR historical price data?
This page provides ISPR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.