Ispire Technology Inc. (ISPR) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
ISPR Historical Performance
Short-Term Returns
ISPR Stock Price Trajectory (2023–2026)
As of May 8, 2026, Ispire Technology Inc. (ISPR) trades at $1.85, representing a -36.2% return over the past year. The stock has delivered a -75.5% total return over five years (-24.5% 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 -90.6%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers XXII (-99.8% 1Y), TPVG (+2.0% 1Y), and TPB (+11.5% 1Y), ISPR has underperformed the peer group average. Compare ISPR vs XXII →
ISPR Historical Price Data (2025–2026)
Showing 30 of 777 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 1.98 | 1.98 | 1.84 | 1.86 | 72K | -2.62% |
| 2026-04-14 | 1.86 | 1.93 | 1.79 | 1.91 | 34K | 0.00% |
| 2026-04-13 | 1.75 | 1.93 | 1.73 | 1.91 | 41K | +9.14% |
| 2026-04-10 | 1.77 | 1.77 | 1.70 | 1.75 | 41K | -0.57% |
| 2026-04-09 | 1.77 | 1.78 | 1.74 | 1.76 | 28K | -3.83% |
| 2026-04-08 | 1.79 | 1.86 | 1.75 | 1.83 | 41K | +5.78% |
| 2026-04-07 | 1.70 | 1.82 | 1.70 | 1.73 | 28K | -5.46% |
| 2026-04-06 | 1.68 | 1.84 | 1.67 | 1.83 | 43K | +7.02% |
| 2026-04-02 | 1.66 | 1.80 | 1.66 | 1.71 | 56K | -1.16% |
| 2026-04-01 | 1.85 | 2.04 | 1.68 | 1.73 | 51K | -5.98% |
| 2026-03-31 | 1.89 | 1.95 | 1.76 | 1.84 | 34K | -2.13% |
| 2026-03-30 | 1.84 | 1.94 | 1.70 | 1.88 | 119K | +3.30% |
| 2026-03-27 | 1.86 | 1.91 | 1.79 | 1.82 | 48K | -1.62% |
| 2026-03-26 | 1.73 | 1.92 | 1.71 | 1.85 | 104K | +6.94% |
See ISPR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ISPR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ISPR vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonISPR — Frequently Asked Questions
Quick answers to the most common questions about buying ISPR stock.
How has ISPR stock performed recently?
ISPR declined -36.2% over the past year, below its 5-year annualized CAGR of -24.5%. 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 -36.2% 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.