Ispire Technology Inc.
ISPRNASDAQConsumer Defensive● Active
$1.70
+$0.04(+2.41%)
Market Cap$97578972
P/E Ratio—
52W High$3.87
52W Low$1.19
Ispire Technology Inc.（ISPR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ispr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$19.78
Nov 14, 2023
-91.4% from here
5-Year Low5Y
$1.19
Apr 24, 2026
+42.9% from low
IPO Priceadj.
$7.55
Apr 4, 2023
-77.5% since IPO
1 Year Ago
$2.82
Jun 9, 2025
-39.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ISPR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.67 | $1.72 | $1.62 | $1.70 | $1.70 | 89K | +1.80% |
| Jun 4, 2026 | $1.67 | $1.70 | $1.62 | $1.66 | $1.66 | 46K | -0.60% |
| Jun 3, 2026 | $1.70 | $1.73 | $1.60 | $1.61 | $1.61 | 108K | -5.29% |
| Jun 2, 2026 | $1.79 | $1.80 | $1.71 | $1.74 | $1.74 | 75K | -2.79% |
| Jun 1, 2026 | $1.80 | $1.82 | $1.71 | $1.79 | $1.79 | 115K | -0.56% |
| May 29, 2026 | $1.76 | $1.89 | $1.67 | $1.81 | $1.81 | 103K | +2.84% |
| May 28, 2026 | $1.86 | $1.89 | $1.71 | $1.79 | $1.79 | 107K | -3.76% |
| May 27, 2026 | $1.98 | $2.03 | $1.66 | $1.87 | $1.87 | 175K | -5.56% |
| May 26, 2026 | $1.80 | $1.98 | $1.80 | $1.96 | $1.96 | 196K | +8.89% |
| May 22, 2026 | $1.96 | $2.01 | $1.76 | $1.81 | $1.81 | 88K | -7.65% |
| May 21, 2026 | $2.08 | $2.10 | $1.91 | $1.96 | $1.96 | 72K | -5.77% |
| May 20, 2026 | $2.27 | $2.45 | $2.02 | $2.11 | $2.11 | 392K | -7.05% |
| May 19, 2026 | $1.59 | $2.30 | $1.57 | $2.15 | $2.15 | 795K | +35.22% |
| May 18, 2026 | $1.68 | $1.72 | $1.45 | $1.62 | $1.62 | 32K | -3.57% |
| May 15, 2026 | $1.71 | $1.71 | $1.50 | $1.70 | $1.70 | 33K | -0.58% |
| May 14, 2026 | $1.74 | $1.74 | $1.65 | $1.73 | $1.73 | 34K | -0.57% |
| May 13, 2026 | $1.68 | $1.77 | $1.66 | $1.72 | $1.72 | 47K | +2.38% |
| May 12, 2026 | $1.70 | $1.72 | $1.51 | $1.71 | $1.71 | 53K | +0.59% |
| May 11, 2026 | $1.75 | $1.82 | $1.62 | $1.65 | $1.65 | 34K | -5.71% |
| May 8, 2026 | $1.85 | $1.91 | $1.72 | $1.74 | $1.74 | 74K | -5.95% |
Showing 1–20 of 796 records
Annual Stock Price Performance · ISPR
Jan 1 → Dec 31 · 4 years2026-38.4%$2.76 → $1.70
-38.4%
2025-45.0%$5.09 → $2.80
-45.0%
2024-58.4%$12.10 → $5.03
-58.4%
2023+42.2%$8.53 → $12.13
+42.2%
Best Year2023 · +42.2%
Worst Year2024 · -58.4%
Positive Years1 / 4
Avg Annual Return-24.9%
4Y Total Return-80.1%
4Y CAGR~-33.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in ISPR?
If you invested $1,000 in ISPR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$225
Total Return-77.5%
CAGR~-39.2% / yr
Profit$-775
Based on Apr 4, 2023 · $7.55Split & 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
Ispire Technology Inc.（ISPR）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.70。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
ISPR 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。
ISPR 历史股价FMP 日线复权 OHLCV