Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ISPR Historical Prices

Ispire Technology Inc. Common Stock · daily open, high, low, close & volume

Trading days
248
Period high
3.87
Period low
1.01
Period change
-3.13%
DateOpenHighLowCloseChangeVolume
Nov 6, 20261.451.551.401.55+8.39%39,089
Nov 5, 20261.471.471.391.43-4.67%24,604
Nov 4, 20261.541.541.471.50-4.46%3,870
Nov 3, 20261.441.571.381.57+6.80%32,645
Nov 2, 20261.381.481.341.47+8.89%20,851
Oct 30, 20261.371.401.351.35-1.46%6,092
Oct 29, 20261.361.401.361.37-1.44%6,812
Oct 28, 20261.331.391.331.39+2.96%11,861
Oct 27, 20261.321.381.321.35+0.00%5,101
Oct 26, 20261.391.391.321.35-0.74%6,837
Oct 23, 20261.321.361.291.36+0.00%7,305
Oct 22, 20261.311.361.311.36+2.26%7,591
Oct 21, 20261.361.421.311.33-2.21%8,491
Oct 20, 20261.461.511.361.36-4.23%16,751
Oct 19, 20261.391.451.391.42+5.19%17,140
Oct 16, 20261.421.491.311.35-6.25%7,631
Oct 15, 20261.441.501.421.44+2.86%24,031
Oct 14, 20261.421.521.381.40-3.45%8,936
Oct 13, 20261.431.551.351.45-1.36%13,591
Oct 12, 20261.521.521.461.47-3.29%5,234
Oct 9, 20261.441.641.441.52+4.11%21,586
Oct 8, 20261.411.501.411.46+3.55%7,926
Oct 7, 20261.341.511.301.41+6.02%53,445
Oct 6, 20261.301.351.291.33+2.31%4,982
Oct 5, 20261.371.371.281.30-5.80%35,179
Oct 2, 20261.331.491.301.38+2.99%31,769
Oct 1, 20261.361.361.271.34+4.69%13,640
Sep 30, 20261.291.351.271.28-1.54%10,243
Sep 29, 20261.301.351.281.30-1.89%19,096
Sep 28, 20261.311.381.301.32-1.85%8,872
Sep 25, 20261.281.511.271.35+4.65%41,347
Sep 24, 20261.321.341.261.29-2.64%10,096
Sep 23, 20261.241.331.241.32+6.43%18,411
Sep 22, 20261.251.331.211.25-0.40%25,128
Sep 21, 20261.301.371.251.25-4.58%35,409
Sep 18, 20261.301.351.231.31+0.77%36,682
Sep 17, 20261.231.331.231.30+0.00%29,760
Sep 16, 20261.431.491.211.30-9.72%103,521
Sep 15, 20261.471.631.391.44-2.04%45,371
Sep 14, 20261.471.551.451.47-1.34%23,600
Sep 11, 20261.431.571.431.49+1.36%20,043
Sep 9, 20261.431.501.381.47+3.52%65,693
Sep 8, 20261.511.641.421.42-7.79%12,793
Sep 4, 20261.541.551.491.54+1.32%6,001
Sep 3, 20261.541.611.451.52-1.94%22,523
Sep 2, 20261.451.571.431.55+5.44%14,737
Aug 31, 20261.431.551.411.47+3.52%13,026
Aug 28, 20261.421.441.421.42+0.00%3,397
Aug 27, 20261.471.551.371.42-3.40%14,724
Aug 26, 20261.501.671.461.47-1.34%18,771
Aug 25, 20261.381.511.381.49+8.76%14,820
Aug 24, 20261.471.471.351.37-8.05%22,948
Aug 21, 20261.511.531.471.49-1.32%14,160
Aug 20, 20261.461.561.461.51+0.67%17,903
Aug 19, 20261.561.581.501.50-2.60%14,503
Aug 18, 20261.681.681.491.54-1.91%24,594
Aug 17, 20261.551.731.531.57+1.29%17,742
Aug 14, 20261.591.651.551.55-2.52%12,559
Aug 13, 20261.741.741.551.59-8.09%11,771
Aug 12, 20261.731.731.651.73-0.57%5,010
Aug 11, 20261.661.741.651.74+3.57%13,335
Aug 10, 20261.721.751.661.68-1.75%12,247
Aug 7, 20261.681.791.651.71+3.01%16,928
Aug 6, 20261.601.891.601.66+4.40%42,910
Aug 5, 20261.581.881.531.59+0.63%68,316
Aug 4, 20261.571.601.511.58-2.47%30,284
Aug 3, 20261.461.621.341.62+11.72%48,779
Jul 31, 20261.421.631.371.45+0.69%20,171
Jul 30, 20261.461.501.401.44-4.00%16,893
Jul 29, 20261.591.641.491.50-6.25%12,642
Jul 28, 20261.621.661.551.60-1.23%21,492
Jul 27, 20261.551.661.551.62+4.52%18,582
Jul 24, 20261.571.681.541.55-1.27%29,791
Jul 23, 20261.611.741.571.57-5.42%13,215
Jul 22, 20261.741.771.591.66-2.35%49,302
Jul 21, 20261.651.781.551.70+3.03%62,198
Jul 20, 20261.911.911.651.65-5.71%78,699
Jul 17, 20261.881.881.671.75-6.91%52,544
Jul 16, 20261.962.011.591.88-1.57%161,987
Jul 15, 20261.741.931.601.91+9.14%90,361
Jul 14, 20261.781.861.601.75-2.23%127,000
Jul 13, 20261.631.891.521.79+9.82%148,629
Jul 10, 20261.541.661.341.63+7.95%71,807
Jul 9, 20261.301.531.181.51+17.05%188,856
Jul 8, 20261.111.301.041.29+17.27%198,874
Jul 7, 20261.171.231.011.10-1.79%226,217
Jul 6, 20261.221.221.081.12-8.94%113,031
Jul 2, 20261.161.271.111.23+7.89%112,492
Jul 1, 20261.131.211.071.14+1.79%122,900
Jun 30, 20261.231.241.071.12-7.44%349,888
Jun 29, 20261.551.611.201.21-19.33%314,302
Jun 26, 20261.661.821.501.50-7.41%1,798,750
Jun 25, 20261.851.851.611.62-10.99%101,512
Jun 24, 20261.962.041.811.82-7.14%95,011
Jun 23, 20261.851.981.711.96+4.81%88,527
Jun 22, 20261.981.981.841.87-5.56%58,087
Jun 18, 20261.852.021.821.98+6.45%198,213
Jun 17, 20261.661.881.601.86+12.73%183,361
Jun 16, 20261.581.691.501.65+5.10%133,606
Jun 15, 20261.631.701.571.57-1.88%129,878
Jun 12, 20261.721.801.531.60-6.98%60,950
Jun 11, 20261.721.871.641.72+0.58%112,378
Jun 10, 20261.791.821.661.71-2.84%91,467
Jun 9, 20261.721.801.681.76+2.92%60,596
Jun 8, 20261.691.741.651.71+0.59%54,622
Jun 5, 20261.671.721.621.70+2.41%88,931
Jun 4, 20261.671.701.621.66+3.11%45,596
Jun 3, 20261.701.731.601.61-7.47%107,605
Jun 2, 20261.791.801.711.74-2.79%75,207
Jun 1, 20261.801.811.711.79-1.10%114,914
May 29, 20261.761.891.671.81+1.12%103,179
May 28, 20261.861.891.711.79-4.28%107,252
May 27, 20261.982.031.661.87-4.59%174,957
May 26, 20261.801.981.801.96+8.59%195,841
May 22, 20261.962.011.761.80-7.91%87,965
May 21, 20262.082.101.911.96-7.11%72,254
May 20, 20262.272.452.022.11-1.86%391,628
May 19, 20261.592.301.562.15+33.13%795,020
May 18, 20261.681.721.451.61-5.00%32,148
May 15, 20261.711.711.501.70-1.73%32,843
May 14, 20261.741.741.651.73+0.58%34,141
May 13, 20261.681.771.661.72+0.58%46,870
May 12, 20261.701.721.511.71+3.64%53,105
May 11, 20261.751.821.621.65-5.17%34,057
May 8, 20261.851.911.721.74-5.95%73,554
May 7, 20261.461.921.461.85+10.12%168,017
May 6, 20261.471.741.441.68+16.67%188,267
May 5, 20261.381.451.331.44+9.09%81,510
May 4, 20261.401.401.321.32-5.71%54,282
May 1, 20261.371.541.351.40+1.45%36,728
Apr 30, 20261.331.391.291.38+4.55%53,915
Apr 29, 20261.411.411.301.32-7.04%47,818
Apr 28, 20261.391.471.341.42+2.53%40,144
Apr 27, 20261.501.501.311.39+1.09%105,372
Apr 24, 20261.571.641.191.37-12.18%229,621
Apr 23, 20261.801.801.511.56-10.86%100,142
Apr 22, 20261.671.771.661.75+5.42%57,150
Apr 21, 20261.811.821.581.66-2.92%98,053
Apr 20, 20261.871.881.701.71-8.56%62,413
Apr 17, 20261.951.951.831.87-1.06%29,936
Apr 16, 20261.861.891.771.89+1.61%48,595
Apr 15, 20261.981.981.841.86-2.62%71,967
Apr 14, 20261.881.931.791.91+0.00%39,866
Apr 13, 20261.751.931.731.91+9.14%40,923
Apr 10, 20261.771.851.701.75-0.57%42,281
Apr 9, 20261.801.801.741.76-3.83%28,437
Apr 8, 20261.791.871.761.83+5.78%42,008
Apr 7, 20261.801.821.691.73-5.46%30,861
Apr 6, 20261.761.841.671.83+7.02%42,638
Apr 2, 20261.661.801.661.71+1.79%56,281
Apr 1, 20261.852.041.671.68-8.70%55,675
Mar 31, 20261.891.951.761.84-2.13%45,887
Mar 30, 20261.841.941.701.88+3.30%120,428
Mar 27, 20261.861.911.791.82-1.62%48,449
Mar 26, 20261.731.921.711.85+6.94%105,554
Mar 25, 20261.731.831.671.73+0.58%84,617
Mar 24, 20261.771.861.711.72-2.27%41,734
Mar 23, 20261.781.801.681.76+0.00%128,300
Mar 20, 20261.841.951.731.76-4.61%93,892
Mar 19, 20261.941.981.791.84-7.29%161,851
Mar 18, 20262.312.641.951.99-13.48%386,822
Mar 17, 20261.762.391.732.30+32.56%1,128,888
Mar 16, 20261.761.901.671.74+4.20%90,359
Mar 13, 20261.841.871.631.67-9.26%105,502
Mar 12, 20261.942.051.831.83-5.41%83,848
Mar 11, 20262.212.541.881.94-12.02%349,808
Mar 10, 20262.422.592.202.21-10.00%39,488
Mar 9, 20262.402.752.212.45+1.24%159,166
Mar 6, 20261.882.831.882.42+27.37%476,430
Mar 5, 20262.162.171.821.90-3.06%94,619
Mar 4, 20262.222.381.821.96-11.71%72,213
Mar 3, 20262.302.502.082.22-4.31%65,764
Mar 2, 20262.322.492.302.32-1.28%41,385
Feb 27, 20262.412.512.242.35-1.26%44,635
Feb 26, 20262.392.462.332.38-0.42%34,389
Feb 25, 20262.152.412.152.39+12.74%48,883
Feb 24, 20262.452.492.082.12-13.47%56,118
Feb 23, 20262.272.672.272.45+7.93%103,082
Feb 20, 20262.532.592.252.27-10.28%63,926
Feb 19, 20262.802.802.502.53-8.00%44,022
Feb 18, 20263.013.292.712.75-8.64%41,776
Feb 17, 20263.223.453.013.01-6.81%162,965
Feb 13, 20263.173.313.163.23-1.82%15,489
Feb 12, 20263.533.553.253.29-6.00%48,203
Feb 11, 20263.493.543.303.50+0.29%42,326
Feb 10, 20263.293.683.293.49+6.40%43,874
Feb 9, 20263.363.363.073.28-2.67%66,065
Feb 6, 20263.003.522.983.37+10.13%64,396
Feb 5, 20263.183.263.003.06-4.67%38,298
Feb 4, 20263.533.603.163.21-9.07%69,178
Feb 3, 20263.643.733.383.53-2.49%37,511
Feb 2, 20263.693.843.283.62-1.63%157,493
Jan 30, 20263.463.873.423.68+6.36%193,676
Jan 29, 20263.213.493.133.46+9.15%71,163
Jan 28, 20263.093.213.093.17+1.28%27,028
Jan 27, 20262.973.132.933.13+6.10%31,854
Jan 26, 20263.103.102.922.95-4.53%20,767
Jan 23, 20263.063.172.983.09+0.65%24,527
Jan 22, 20263.353.352.923.07-8.08%79,916
Jan 21, 20263.133.352.983.34+6.71%96,395
Jan 20, 20262.783.202.683.13+9.06%58,025
Jan 16, 20262.923.302.802.87-2.38%85,121
Jan 15, 20262.753.252.752.94+8.49%119,217
Jan 14, 20262.742.812.612.71-2.17%30,592
Jan 13, 20262.582.772.422.77+9.92%42,168
Jan 12, 20262.452.562.452.52+1.20%9,600
Jan 9, 20262.542.602.412.49-1.58%27,957
Jan 8, 20262.392.612.382.53+4.98%30,021
Jan 7, 20262.722.722.402.41-7.31%30,193
Jan 6, 20262.822.922.582.60-9.41%25,594
Jan 5, 20262.862.932.712.87+0.35%21,005
Jan 2, 20262.762.872.712.86+2.14%21,091
Dec 31, 20252.792.822.712.80+1.08%9,086
Dec 30, 20252.872.922.702.77-3.48%16,458
Dec 29, 20252.852.892.642.87+0.70%39,907
Dec 26, 20252.632.862.592.85+9.62%34,803
Dec 24, 20252.752.772.572.60-3.70%11,440
Dec 23, 20252.852.852.682.70-6.57%17,757
Dec 22, 20252.912.942.812.89-1.03%22,190
Dec 19, 20252.882.942.782.92-0.68%79,977
Dec 18, 20252.912.972.912.94-0.34%59,448
Dec 17, 20252.812.952.742.95+4.61%47,733
Dec 16, 20252.712.832.592.82+3.30%45,793
Dec 15, 20252.642.742.592.73+4.20%49,770
Dec 12, 20252.542.672.472.62+3.97%53,582
Dec 11, 20252.522.552.372.52+1.20%27,377
Dec 10, 20252.392.552.392.49+4.18%45,243
Dec 9, 20252.112.422.092.39+13.81%41,124
Dec 8, 20252.302.492.032.10-8.70%44,704
Dec 5, 20252.512.552.282.30-8.00%46,839
Dec 4, 20252.602.672.262.50-5.30%44,609
Dec 3, 20252.482.662.422.64+5.60%33,208
Dec 2, 20252.462.532.392.50+2.04%20,943
Dec 1, 20252.412.482.322.45+0.41%40,263
Nov 28, 20252.452.472.372.44-0.41%16,880
Nov 26, 20252.352.502.312.45+2.94%37,762
Nov 25, 20252.312.392.222.38+4.39%39,143
Nov 24, 20252.202.382.122.28+4.59%33,529
Nov 21, 20251.862.361.862.18+17.20%188,239
Nov 20, 20252.142.211.851.86-11.22%44,566
Nov 19, 20252.022.131.942.10+2.70%25,907
Nov 18, 20252.052.092.002.04-0.49%20,990
Nov 17, 20251.992.071.942.05+5.13%34,748
Nov 14, 20251.911.981.801.95+1.56%40,837
Nov 13, 20251.741.981.611.92+18.52%69,578
Nov 12, 20251.621.711.581.62+0.00%22,905
Nov 11, 20251.581.681.581.62+1.25%17,854
Nov 10, 20251.491.621.441.60+7.02%45,539

Daily open, high, low, close and volume for Ispire Technology Inc. Common Stock (ISPR). Showing 248 trading days. Unadjusted prices.