Inspirato Incorporated - Class A Common Stock (ISPO)
3.5700 -0.0100 (-0.28%)
Inspirato Incorporated is a technology-driven luxury travel company that offers unique vacation experiences through a subscription model. The company provides its members access to an extensive portfolio of high-end vacation homes, boutique hotels, and curated travel experiences around the world. By leveraging an innovative platform, Inspirato enhances the travel planning process, allowing members to enjoy seamless and personalized vacations. The company focuses on delivering exceptional customer service and creating memorable experiences for its clientele, positioning itself as a leader in the luxury travel sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 3.56 | 3.59 | 3.49 | 3.57 | 20,251 | 3.57 |
| 12/12/2024 | 3.52 | 3.65 | 3.48 | 3.58 | 16,366 | 3.58 |
| 12/11/2024 | 3.26 | 3.68 | 3.21 | 3.56 | 49,849 | 3.56 |
| 12/10/2024 | 3.34 | 3.38 | 3.21 | 3.31 | 45,304 | 3.31 |
| 12/09/2024 | 3.52 | 3.59 | 3.33 | 3.38 | 47,065 | 3.38 |
| 12/06/2024 | 3.63 | 3.77 | 3.51 | 3.59 | 37,392 | 3.59 |
| 12/05/2024 | 3.72 | 3.77 | 3.57 | 3.62 | 47,816 | 3.62 |
| 12/04/2024 | 3.66 | 3.99 | 3.55 | 3.80 | 48,393 | 3.80 |
| 12/03/2024 | 3.62 | 3.73 | 3.62 | 3.72 | 19,964 | 3.72 |
| 12/02/2024 | 3.71 | 3.74 | 3.62 | 3.72 | 13,341 | 3.72 |
| 11/29/2024 | 3.69 | 3.87 | 3.60 | 3.60 | 16,668 | 3.60 |
| 11/27/2024 | 3.81 | 3.88 | 3.61 | 3.73 | 8,087 | 3.73 |
| 11/26/2024 | 3.79 | 3.92 | 3.55 | 3.73 | 40,636 | 3.73 |
| 11/25/2024 | 4.00 | 4.19 | 3.74 | 3.90 | 26,536 | 3.90 |
| 11/22/2024 | 3.75 | 3.89 | 3.67 | 3.89 | 8,585 | 3.89 |
| 11/21/2024 | 3.72 | 3.72 | 3.43 | 3.60 | 26,878 | 3.60 |
| 11/20/2024 | 3.59 | 3.94 | 3.50 | 3.82 | 25,036 | 3.82 |
| 11/19/2024 | 3.34 | 3.65 | 3.34 | 3.65 | 22,892 | 3.65 |
| 11/18/2024 | 3.35 | 3.53 | 3.33 | 3.39 | 53,147 | 3.39 |
| 11/15/2024 | 3.44 | 3.65 | 3.33 | 3.43 | 67,140 | 3.43 |
| 11/14/2024 | 3.46 | 3.54 | 3.30 | 3.42 | 70,781 | 3.42 |
| 11/13/2024 | 3.52 | 3.64 | 3.27 | 3.51 | 26,829 | 3.51 |
| 11/12/2024 | 3.49 | 3.49 | 3.33 | 3.45 | 9,049 | 3.45 |
| 11/11/2024 | 3.21 | 3.40 | 3.21 | 3.33 | 34,752 | 3.33 |
| 11/08/2024 | 3.37 | 3.49 | 3.12 | 3.23 | 61,515 | 3.23 |
| 11/07/2024 | 3.64 | 3.65 | 3.40 | 3.41 | 46,962 | 3.41 |
| 11/06/2024 | 3.51 | 3.70 | 3.51 | 3.56 | 14,742 | 3.56 |
| 11/05/2024 | 3.62 | 3.75 | 3.51 | 3.51 | 37,247 | 3.51 |
| 11/04/2024 | 3.61 | 3.74 | 3.55 | 3.65 | 57,780 | 3.65 |
| 11/01/2024 | 3.84 | 3.84 | 3.51 | 3.67 | 36,960 | 3.67 |
| 10/31/2024 | 3.95 | 3.95 | 3.60 | 3.60 | 33,788 | 3.60 |
| 10/30/2024 | 3.71 | 3.99 | 3.58 | 3.79 | 103,347 | 3.79 |
| 10/29/2024 | 3.90 | 3.92 | 3.51 | 3.83 | 110,221 | 3.83 |
| 10/28/2024 | 3.90 | 4.10 | 3.90 | 4.00 | 461,179 | 4.00 |
| 10/25/2024 | 3.94 | 4.00 | 3.88 | 3.88 | 12,996 | 3.88 |
| 10/24/2024 | 3.94 | 3.94 | 3.86 | 3.86 | 5,582 | 3.86 |
| 10/23/2024 | 3.92 | 4.01 | 3.85 | 3.87 | 8,066 | 3.87 |
| 10/22/2024 | 4.02 | 4.20 | 3.93 | 3.96 | 9,094 | 3.96 |
| 10/21/2024 | 3.94 | 4.12 | 3.91 | 4.12 | 11,617 | 4.12 |
| 10/18/2024 | 3.94 | 4.10 | 3.93 | 4.02 | 9,251 | 4.02 |
| 10/17/2024 | 3.91 | 4.00 | 3.90 | 3.93 | 5,779 | 3.93 |
| 10/16/2024 | 4.33 | 4.37 | 3.93 | 4.09 | 5,383 | 4.09 |
| 10/15/2024 | 4.19 | 4.19 | 3.91 | 3.95 | 5,638 | 3.95 |
| 10/14/2024 | 4.21 | 4.29 | 4.13 | 4.14 | 15,993 | 4.14 |
| 10/11/2024 | 4.14 | 4.49 | 3.88 | 4.38 | 19,988 | 4.38 |
| 10/10/2024 | 3.85 | 4.08 | 3.85 | 4.08 | 3,791 | 4.08 |
| 10/09/2024 | 3.84 | 3.99 | 3.84 | 3.99 | 8,543 | 3.99 |
| 10/08/2024 | 3.96 | 3.96 | 3.85 | 3.92 | 54,968 | 3.92 |
| 10/07/2024 | 3.85 | 3.94 | 3.85 | 3.86 | 10,111 | 3.86 |
| 10/04/2024 | 3.86 | 3.99 | 3.85 | 3.85 | 10,185 | 3.85 |
| 10/03/2024 | 3.86 | 4.07 | 3.86 | 3.90 | 8,602 | 3.90 |
| 10/02/2024 | 3.85 | 3.95 | 3.85 | 3.95 | 13,931 | 3.95 |
| 10/01/2024 | 3.98 | 4.09 | 3.85 | 3.88 | 6,856 | 3.88 |
| 9/30/2024 | 4.00 | 4.13 | 3.96 | 4.05 | 11,997 | 4.05 |
| 9/27/2024 | 3.78 | 4.37 | 3.65 | 4.01 | 48,034 | 4.01 |
| 9/26/2024 | 3.96 | 4.20 | 3.71 | 3.80 | 59,198 | 3.80 |
| 9/25/2024 | 4.01 | 4.07 | 3.90 | 3.90 | 54,449 | 3.90 |
| 9/24/2024 | 4.49 | 4.52 | 4.01 | 4.07 | 100,690 | 4.07 |
| 9/23/2024 | 4.53 | 4.71 | 4.51 | 4.54 | 11,823 | 4.54 |
| 9/20/2024 | 4.75 | 4.83 | 4.50 | 4.52 | 39,671 | 4.52 |
| 9/19/2024 | 4.64 | 4.90 | 4.64 | 4.82 | 24,400 | 4.82 |
| 9/18/2024 | 4.75 | 4.86 | 4.57 | 4.60 | 33,019 | 4.60 |
| 9/17/2024 | 4.58 | 4.90 | 4.49 | 4.79 | 142,803 | 4.79 |
| 9/16/2024 | 4.29 | 4.39 | 4.13 | 4.39 | 23,991 | 4.39 |