Inspirato Incorporated
ISPONASDAQConsumer Cyclical
$4.26
+$0.00(+0.00%)
Market Cap$53539774
P/E Ratio—
52W High$5.2209
52W Low$2.19
Inspirato Incorporated（ISPO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ispo · 日线历史（复权）· FMP · 截至 2026年2月4日
5-Year High5Y
$2,160.00
Feb 17, 2022
-99.8% from here
5-Year Low5Y
$2.19
Jul 30, 2025
+94.5% from low
IPO Priceadj.
$207.20
Feb 9, 2021
-97.9% since IPO
1 Year Ago
$3.98
Jun 9, 2025
+7.0% in 1Y
5 Years Ago
$199.40
Jun 8, 2021
-97.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ISPO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0K | +0.00% |
| Feb 3, 2026 | $4.26 | $4.27 | $4.26 | $4.26 | $4.26 | 176K | +0.00% |
| Feb 2, 2026 | $4.24 | $4.26 | $4.24 | $4.26 | $4.26 | 19K | +0.47% |
| Jan 30, 2026 | $4.25 | $4.25 | $4.24 | $4.24 | $4.24 | 24K | -0.24% |
| Jan 29, 2026 | $4.25 | $4.26 | $4.24 | $4.24 | $4.24 | 20K | -0.24% |
| Jan 28, 2026 | $4.24 | $4.26 | $4.24 | $4.25 | $4.25 | 10K | +0.24% |
| Jan 27, 2026 | $4.25 | $4.25 | $4.24 | $4.24 | $4.24 | 24K | -0.24% |
| Jan 26, 2026 | $4.25 | $4.26 | $4.24 | $4.25 | $4.25 | 41K | +0.00% |
| Jan 23, 2026 | $4.26 | $4.26 | $4.25 | $4.25 | $4.25 | 5K | -0.23% |
| Jan 22, 2026 | $4.25 | $4.26 | $4.25 | $4.25 | $4.25 | 33K | +0.00% |
| Jan 21, 2026 | $4.25 | $4.27 | $4.25 | $4.25 | $4.25 | 10K | +0.00% |
| Jan 20, 2026 | $4.24 | $4.25 | $4.24 | $4.24 | $4.24 | 15K | +0.00% |
| Jan 16, 2026 | $4.25 | $4.25 | $4.24 | $4.24 | $4.24 | 24K | -0.24% |
| Jan 15, 2026 | $4.24 | $4.25 | $4.24 | $4.24 | $4.24 | 35K | +0.00% |
| Jan 14, 2026 | $4.24 | $4.25 | $4.24 | $4.24 | $4.24 | 36K | +0.00% |
| Jan 13, 2026 | $4.22 | $4.25 | $4.22 | $4.23 | $4.23 | 52K | +0.24% |
| Jan 12, 2026 | $4.20 | $4.22 | $4.20 | $4.21 | $4.21 | 121K | +0.24% |
| Jan 9, 2026 | $4.22 | $4.22 | $4.18 | $4.20 | $4.20 | 158K | -0.47% |
| Jan 8, 2026 | $4.21 | $4.22 | $4.20 | $4.21 | $4.21 | 141K | +0.00% |
| Jan 7, 2026 | $4.22 | $4.22 | $4.20 | $4.21 | $4.21 | 43K | -0.24% |
Showing 1–20 of 1,168 records
Annual Stock Price Performance · ISPO
Jan 1 → Dec 31 · 6 years2026+1.9%$4.18 → $4.26
+1.9%
2025+24.1%$3.36 → $4.17
+24.1%
2024-7.3%$3.58 → $3.32
-7.3%
2023-84.5%$23.80 → $3.68
-84.5%
2022-88.2%$202.00 → $23.80
-88.2%
2021+1.2%$199.60 → $202.00
+1.2%
Best Year2025 · +24.1%
Worst Year2022 · -88.2%
Positive Years3 / 6
Avg Annual Return-25.5%
6Y Total Return-97.9%
6Y CAGR~-47.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in ISPO?
If you invested $1,000 in ISPO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$21
Total Return-97.9%
CAGR~-54.0% / yr
Profit$-979
Based on Feb 9, 2021 · $207.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Inspirato Incorporated（ISPO）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ISPO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ISPO 历史股价FMP 日线复权 OHLCV