Ispire Technology Stock Price History
NASDAQ: ISPRHealth Care Medicinal Chemicals and Botanical Products USD
1.52+0.06 (+4.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ISPR price history at a glance
The price history for Ispire Technology (ISPR) on this page begins on April 3, 2023, when the stock closed at $7.08; it most recently closed at $1.52 on October 5, 2026. The highest price in this record is $19.78, reached on November 13, 2023; the latest close is 92.3% below that peak. Over roughly 4 years the share price changed -78.5%, a -35.5% compound annual price return (excluding dividends).
In the last 12 months alone, ISPR has lost 37.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $19.78
- Date of high
- Nov 13, 2023
- Low since 2023
- $1.01
- Date of low
- Jul 6, 2026
- 52-week high
- $3.87
- 52-week low
- $1.01
- IPO year
- 2023
- Last close
- $1.52
ISPR returns
1 week
+10.14%
1 month
+3.40%
3 months
-6.75%
6 months
-13.14%
Year to date
-45.71%
1 year
-37.19%
3 years
-82.94%
ISPR price return, excluding dividends.
ISPR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.52 | -46.85% |
| 2025 | 2.86 | -43.37% |
| 2024 | 5.05 | -58.37% |
| 2023* | 12.13 | +71.33% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
ISPR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.44 | 1.64 | 1.44 | 1.52 | +4.11% | |
| 1.41 | 1.49 | 1.41 | 1.46 | +3.55% | |
| 1.34 | 1.51 | 1.30 | 1.41 | +6.02% | |
| 1.30 | 1.35 | 1.29 | 1.33 | +2.31% | |
| 1.37 | 1.37 | 1.28 | 1.30 | -5.80% | |
| 1.33 | 1.49 | 1.30 | 1.38 | +2.99% | |
| 1.36 | 1.36 | 1.27 | 1.34 | +4.69% | |
| 1.29 | 1.36 | 1.27 | 1.28 | -1.54% | |
| 1.30 | 1.36 | 1.28 | 1.30 | -1.89% | |
| 1.31 | 1.38 | 1.30 | 1.33 | -1.85% | |
| 1.28 | 1.51 | 1.27 | 1.35 | +4.65% | |
| 1.32 | 1.34 | 1.26 | 1.29 | -2.64% | |
| 1.24 | 1.33 | 1.24 | 1.33 | +6.43% | |
| 1.25 | 1.33 | 1.21 | 1.25 | -0.40% | |
| 1.30 | 1.37 | 1.25 | 1.25 | -4.58% | |
| 1.30 | 1.35 | 1.23 | 1.31 | +0.77% | |
| 1.23 | 1.33 | 1.23 | 1.30 | 0.00% | |
| 1.43 | 1.49 | 1.21 | 1.30 | -9.72% | |
| 1.47 | 1.63 | 1.39 | 1.44 | -2.04% | |
| 1.47 | 1.55 | 1.45 | 1.47 | -1.34% | |
| 1.43 | 1.57 | 1.43 | 1.49 | +4.20% | |
| 1.47 | 1.47 | 1.35 | 1.43 | -2.72% | |
| 1.43 | 1.50 | 1.38 | 1.47 | +3.52% | |
| 1.51 | 1.64 | 1.42 | 1.42 | -7.79% | |
| 1.54 | 1.56 | 1.49 | 1.54 | +1.32% | |
| 1.54 | 1.61 | 1.45 | 1.52 | -1.94% | |
| 1.45 | 1.58 | 1.43 | 1.55 | +6.90% | |
| 1.46 | 1.50 | 1.41 | 1.45 | -1.36% | |
| 1.43 | 1.55 | 1.41 | 1.47 | +3.52% | |
| 1.42 | 1.44 | 1.42 | 1.42 | 0.00% | |
| 1.47 | 1.55 | 1.37 | 1.42 | -3.40% | |
| 1.50 | 1.67 | 1.46 | 1.47 | -1.34% | |
| 1.38 | 1.51 | 1.38 | 1.49 | +8.76% | |
| 1.47 | 1.47 | 1.35 | 1.37 | -8.05% | |
| 1.51 | 1.54 | 1.47 | 1.49 | -1.32% | |
| 1.46 | 1.56 | 1.46 | 1.51 | +0.67% | |
| 1.56 | 1.58 | 1.50 | 1.50 | -2.60% | |
| 1.68 | 1.68 | 1.49 | 1.54 | -1.91% | |
| 1.55 | 1.74 | 1.53 | 1.57 | +1.29% | |
| 1.59 | 1.65 | 1.55 | 1.55 | -2.52% | |
| 1.74 | 1.74 | 1.55 | 1.59 | -8.09% | |
| 1.73 | 1.73 | 1.65 | 1.73 | -0.57% | |
| 1.66 | 1.74 | 1.65 | 1.74 | +3.57% | |
| 1.72 | 1.75 | 1.66 | 1.68 | -1.75% | |
| 1.68 | 1.79 | 1.65 | 1.71 | +3.01% | |
| 1.60 | 1.89 | 1.60 | 1.66 | +4.40% | |
| 1.58 | 1.88 | 1.53 | 1.59 | +0.63% | |
| 1.57 | 1.60 | 1.51 | 1.58 | -2.47% | |
| 1.46 | 1.62 | 1.34 | 1.62 | +11.72% | |
| 1.42 | 1.63 | 1.37 | 1.45 | +0.69% | |
| 1.46 | 1.50 | 1.40 | 1.44 | -4.00% | |
| 1.59 | 1.64 | 1.49 | 1.50 | -6.25% | |
| 1.62 | 1.66 | 1.55 | 1.60 | -1.23% | |
| 1.55 | 1.66 | 1.55 | 1.62 | +4.52% | |
| 1.57 | 1.68 | 1.54 | 1.55 | -1.27% | |
| 1.61 | 1.74 | 1.57 | 1.57 | -5.42% | |
| 1.74 | 1.77 | 1.59 | 1.66 | -2.35% | |
| 1.65 | 1.78 | 1.55 | 1.70 | +3.03% | |
| 1.91 | 1.91 | 1.65 | 1.65 | -5.71% | |
| 1.88 | 1.88 | 1.67 | 1.75 | -6.91% | |
| 1.96 | 2.01 | 1.59 | 1.88 | -1.57% | |
| 1.74 | 1.93 | 1.60 | 1.91 | +9.14% | |
| 1.78 | 1.86 | 1.60 | 1.75 | -2.23% | |
| 1.63 | 1.89 | 1.52 | 1.79 | +9.82% | |
| 1.54 | 1.66 | 1.34 | 1.63 | +7.95% | |
| 1.30 | 1.53 | 1.18 | 1.51 | +17.05% | |
| 1.11 | 1.30 | 1.04 | 1.29 | +17.27% | |
| 1.17 | 1.23 | 1.01 | 1.10 | -1.79% | |
| 1.22 | 1.22 | 1.08 | 1.12 | -8.94% | |
| 1.16 | 1.27 | 1.11 | 1.23 | +7.89% | |
| 1.13 | 1.21 | 1.07 | 1.14 | +1.79% | |
| 1.23 | 1.24 | 1.07 | 1.12 | -7.44% | |
| 1.55 | 1.61 | 1.20 | 1.21 | -19.33% | |
| 1.66 | 1.82 | 1.50 | 1.50 | -7.41% | |
| 1.85 | 1.85 | 1.62 | 1.62 | -10.99% | |
| 1.96 | 2.05 | 1.81 | 1.82 | -7.14% | |
| 1.85 | 1.98 | 1.71 | 1.96 | +4.81% | |
| 1.98 | 1.98 | 1.84 | 1.87 | -5.56% | |
| 1.85 | 2.02 | 1.83 | 1.98 | +6.45% | |
| 1.66 | 1.88 | 1.60 | 1.86 | +12.73% | |
| 1.58 | 1.69 | 1.50 | 1.65 | +5.10% | |
| 1.63 | 1.70 | 1.57 | 1.57 | -1.88% | |
| 1.72 | 1.80 | 1.53 | 1.60 | -6.98% | |
| 1.72 | 1.87 | 1.64 | 1.72 | +0.58% | |
| 1.79 | 1.82 | 1.66 | 1.71 | -2.84% | |
| 1.72 | 1.80 | 1.68 | 1.76 | +2.92% | |
| 1.69 | 1.74 | 1.65 | 1.71 | +0.59% | |
| 1.67 | 1.72 | 1.62 | 1.70 | +2.41% | |
| 1.67 | 1.70 | 1.62 | 1.66 | +3.11% | |
| 1.70 | 1.73 | 1.60 | 1.61 | -7.47% | |
| 1.79 | 1.80 | 1.71 | 1.74 | -2.79% | |
| 1.80 | 1.82 | 1.71 | 1.79 | -1.10% | |
| 1.76 | 1.89 | 1.67 | 1.81 | +1.12% | |
| 1.86 | 1.89 | 1.71 | 1.79 | -4.28% | |
| 1.98 | 2.03 | 1.66 | 1.87 | -4.59% | |
| 1.80 | 1.98 | 1.80 | 1.96 | +8.59% | |
| 1.96 | 2.01 | 1.76 | 1.81 | -7.91% | |
| 2.08 | 2.10 | 1.91 | 1.96 | -7.11% | |
| 2.27 | 2.45 | 2.02 | 2.11 | -1.86% | |
| 1.59 | 2.30 | 1.57 | 2.15 | +33.13% | |
| 1.68 | 1.72 | 1.45 | 1.62 | -5.00% | |
| 1.71 | 1.71 | 1.50 | 1.70 | -1.73% | |
| 1.74 | 1.74 | 1.65 | 1.73 | +0.58% | |
| 1.68 | 1.77 | 1.66 | 1.72 | +0.58% | |
| 1.70 | 1.72 | 1.51 | 1.71 | +3.64% | |
| 1.75 | 1.82 | 1.62 | 1.65 | -5.17% | |
| 1.85 | 1.91 | 1.72 | 1.74 | -5.95% | |
| 1.46 | 1.92 | 1.46 | 1.85 | +10.12% | |
| 1.47 | 1.74 | 1.44 | 1.68 | +16.67% | |
| 1.38 | 1.45 | 1.33 | 1.44 | +9.09% | |
| 1.40 | 1.40 | 1.32 | 1.32 | -5.71% | |
| 1.37 | 1.54 | 1.35 | 1.40 | +1.45% | |
| 1.33 | 1.39 | 1.29 | 1.38 | +4.55% | |
| 1.41 | 1.41 | 1.30 | 1.32 | -7.04% | |
| 1.39 | 1.47 | 1.34 | 1.42 | +2.53% | |
| 1.50 | 1.50 | 1.31 | 1.39 | +1.09% | |
| 1.57 | 1.64 | 1.19 | 1.37 | -12.18% | |
| 1.80 | 1.80 | 1.51 | 1.56 | -10.86% | |
| 1.67 | 1.77 | 1.66 | 1.75 | +5.42% | |
| 1.81 | 1.82 | 1.58 | 1.66 | -2.92% | |
| 1.87 | 1.88 | 1.70 | 1.71 | -8.56% | |
| 1.95 | 1.95 | 1.83 | 1.87 | -1.06% | |
| 1.86 | 1.89 | 1.77 | 1.89 | +1.61% | |
| 1.98 | 1.98 | 1.84 | 1.86 | -2.62% | |
| 1.88 | 1.93 | 1.79 | 1.91 | 0.00% | |
| 1.75 | 1.93 | 1.73 | 1.91 | +9.14% | |
| 1.77 | 1.85 | 1.70 | 1.75 | -0.57% | |
| 1.80 | 1.80 | 1.74 | 1.76 | -3.83% | |
| 1.79 | 1.87 | 1.76 | 1.83 | +5.78% | |
| 1.80 | 1.82 | 1.69 | 1.73 | -5.46% | |
| 1.76 | 1.84 | 1.67 | 1.83 | +7.02% | |
| 1.66 | 1.80 | 1.66 | 1.71 | +1.79% | |
| 1.85 | 2.04 | 1.67 | 1.68 | -8.70% | |
| 1.89 | 1.95 | 1.77 | 1.84 | -2.13% | |
| 1.84 | 1.94 | 1.70 | 1.88 | +3.30% | |
| 1.86 | 1.91 | 1.79 | 1.82 | -1.62% | |
| 1.73 | 1.92 | 1.71 | 1.85 | +6.94% | |
| 1.73 | 1.84 | 1.67 | 1.73 | +0.58% | |
| 1.77 | 1.86 | 1.71 | 1.72 | -2.27% | |
| 1.78 | 1.80 | 1.68 | 1.76 | 0.00% | |
| 1.84 | 1.95 | 1.73 | 1.76 | -4.61% | |
| 1.94 | 1.98 | 1.79 | 1.85 | -7.29% | |
| 2.31 | 2.64 | 1.95 | 1.99 | -13.48% | |
| 1.76 | 2.39 | 1.73 | 2.30 | +32.56% | |
| 1.76 | 1.90 | 1.67 | 1.74 | +4.20% | |
| 1.85 | 1.87 | 1.63 | 1.67 | -9.26% | |
| 1.94 | 2.05 | 1.83 | 1.84 | -5.41% | |
| 2.21 | 2.54 | 1.88 | 1.94 | -12.02% | |
| 2.42 | 2.59 | 2.20 | 2.21 | -10.00% | |
| 2.40 | 2.75 | 2.21 | 2.45 | +1.24% | |
| 1.88 | 2.83 | 1.88 | 2.42 | +27.37% | |
| 2.16 | 2.17 | 1.82 | 1.90 | -3.06% | |
| 2.22 | 2.38 | 1.82 | 1.96 | -11.71% | |
| 2.30 | 2.50 | 2.08 | 2.22 | -4.31% | |
| 2.32 | 2.49 | 2.30 | 2.32 | -1.28% | |
| 2.41 | 2.51 | 2.24 | 2.35 | -1.26% | |
| 2.39 | 2.46 | 2.33 | 2.38 | -0.42% | |
| 2.15 | 2.41 | 2.15 | 2.39 | +12.74% | |
| 2.45 | 2.49 | 2.08 | 2.12 | -13.47% | |
| 2.27 | 2.67 | 2.27 | 2.45 | +7.93% | |
| 2.53 | 2.59 | 2.26 | 2.27 | -10.28% | |
| 2.80 | 2.80 | 2.50 | 2.53 | -8.00% | |
| 3.01 | 3.29 | 2.71 | 2.75 | -8.64% | |
| 3.22 | 3.45 | 3.01 | 3.01 | -6.81% | |
| 3.17 | 3.31 | 3.16 | 3.23 | -1.82% | |
| 3.53 | 3.55 | 3.25 | 3.29 | -6.00% | |
| 3.49 | 3.54 | 3.30 | 3.50 | +0.29% | |
| 3.29 | 3.68 | 3.29 | 3.49 | +6.40% | |
| 3.36 | 3.36 | 3.07 | 3.28 | -2.67% | |
| 3.00 | 3.52 | 2.98 | 3.37 | +10.13% | |
| 3.18 | 3.26 | 3.00 | 3.06 | -4.67% | |
| 3.53 | 3.60 | 3.16 | 3.21 | -9.07% | |
| 3.64 | 3.73 | 3.38 | 3.53 | -2.49% | |
| 3.69 | 3.84 | 3.28 | 3.62 | -1.63% | |
| 3.46 | 3.87 | 3.42 | 3.68 | +6.36% | |
| 3.21 | 3.49 | 3.13 | 3.46 | +9.15% | |
| 3.09 | 3.21 | 3.09 | 3.17 | +1.28% | |
| 2.97 | 3.13 | 2.93 | 3.13 | +6.10% | |
| 3.10 | 3.10 | 2.92 | 2.95 | -4.53% | |
| 3.06 | 3.17 | 2.98 | 3.09 | +0.65% | |
| 3.35 | 3.35 | 2.92 | 3.07 | -8.08% | |
| 3.13 | 3.35 | 2.98 | 3.34 | +6.71% | |
| 2.78 | 3.20 | 2.68 | 3.13 | +9.06% | |
| 2.92 | 3.30 | 2.80 | 2.87 | -2.38% | |
| 2.76 | 3.25 | 2.75 | 2.94 | +8.49% | |
| 2.74 | 2.81 | 2.61 | 2.71 | -2.17% | |
| 2.58 | 2.77 | 2.42 | 2.77 | +9.92% | |
| 2.45 | 2.56 | 2.45 | 2.52 | +1.20% | |
| 2.54 | 2.60 | 2.41 | 2.49 | -1.58% | |
| 2.39 | 2.61 | 2.38 | 2.53 | +4.98% | |
| 2.72 | 2.72 | 2.40 | 2.41 | -7.31% | |
| 2.82 | 2.92 | 2.58 | 2.60 | -9.41% | |
| 2.86 | 2.93 | 2.71 | 2.87 | +0.35% | |
| 2.76 | 2.87 | 2.71 | 2.86 | +2.14% | |
| 2.79 | 2.82 | 2.71 | 2.80 | +1.08% | |
| 2.87 | 2.92 | 2.70 | 2.77 | -3.48% | |
| 2.85 | 2.89 | 2.64 | 2.87 | +0.70% | |
| 2.63 | 2.86 | 2.59 | 2.85 | +9.62% | |
| 2.75 | 2.77 | 2.57 | 2.60 | -3.70% | |
| 2.85 | 2.85 | 2.68 | 2.70 | -6.57% | |
| 2.91 | 2.94 | 2.81 | 2.89 | -1.03% | |
| 2.88 | 2.94 | 2.78 | 2.92 | -0.68% | |
| 2.91 | 2.97 | 2.91 | 2.94 | -0.34% | |
| 2.81 | 2.95 | 2.75 | 2.95 | +4.61% | |
| 2.71 | 2.83 | 2.59 | 2.82 | +3.30% | |
| 2.64 | 2.74 | 2.59 | 2.73 | +4.20% | |
| 2.54 | 2.68 | 2.47 | 2.62 | +3.97% | |
| 2.52 | 2.55 | 2.37 | 2.52 | +1.20% | |
| 2.39 | 2.55 | 2.39 | 2.49 | +4.18% | |
| 2.11 | 2.42 | 2.09 | 2.39 | +13.81% | |
| 2.30 | 2.49 | 2.03 | 2.10 | -8.70% | |
| 2.51 | 2.55 | 2.28 | 2.30 | -8.00% | |
| 2.61 | 2.67 | 2.26 | 2.50 | -5.30% | |
| 2.48 | 2.66 | 2.42 | 2.64 | +5.60% | |
| 2.46 | 2.53 | 2.39 | 2.50 | +2.04% | |
| 2.41 | 2.48 | 2.32 | 2.45 | +0.41% | |
| 2.45 | 2.47 | 2.37 | 2.44 | -0.41% | |
| 2.35 | 2.50 | 2.31 | 2.45 | +2.94% | |
| 2.31 | 2.39 | 2.22 | 2.38 | +4.39% | |
| 2.20 | 2.38 | 2.12 | 2.28 | +4.59% | |
| 1.86 | 2.36 | 1.86 | 2.18 | +17.20% | |
| 2.14 | 2.21 | 1.85 | 1.86 | -11.22% | |
| 2.02 | 2.13 | 1.94 | 2.10 | +2.70% | |
| 2.05 | 2.09 | 2.00 | 2.04 | -0.49% | |
| 1.99 | 2.07 | 1.94 | 2.05 | +5.13% | |
| 1.91 | 1.98 | 1.80 | 1.95 | +1.56% | |
| 1.74 | 1.98 | 1.61 | 1.92 | +18.52% | |
| 1.62 | 1.71 | 1.58 | 1.62 | 0.00% | |
| 1.58 | 1.68 | 1.58 | 1.62 | +1.25% | |
| 1.49 | 1.62 | 1.44 | 1.60 | +7.02% | |
| 1.62 | 1.73 | 1.49 | 1.50 | -8.56% | |
| 1.77 | 1.99 | 1.62 | 1.64 | -10.16% | |
| 1.65 | 1.87 | 1.65 | 1.82 | +9.64% | |
| 1.69 | 1.84 | 1.65 | 1.66 | -2.92% | |
| 1.88 | 2.00 | 1.70 | 1.71 | -8.56% | |
| 2.06 | 2.14 | 1.87 | 1.87 | -6.97% | |
| 2.21 | 2.40 | 2.01 | 2.01 | -11.06% | |
| 2.10 | 2.32 | 2.10 | 2.26 | +7.11% | |
| 2.20 | 2.21 | 2.11 | 2.11 | -4.09% | |
| 2.37 | 2.37 | 2.20 | 2.20 | -7.17% | |
| 2.46 | 2.46 | 2.32 | 2.37 | -2.07% | |
| 2.40 | 2.48 | 2.31 | 2.42 | +2.11% | |
| 2.43 | 2.49 | 2.35 | 2.37 | -3.66% | |
| 2.47 | 2.53 | 2.31 | 2.46 | +1.65% | |
| 2.45 | 2.65 | 2.38 | 2.42 | -0.41% | |
| 2.33 | 2.51 | 2.33 | 2.43 | -0.41% | |
| 2.32 | 2.52 | 2.32 | 2.44 | +1.67% | |
| 2.37 | 2.41 | 2.33 | 2.40 | +2.56% | |
| 2.10 | 2.40 | 2.10 | 2.34 | +9.86% | |
| 2.24 | 2.31 | 2.06 | 2.13 | -3.18% | |
| 2.39 | 2.41 | 2.20 | 2.20 | -9.09% | |
| 2.30 | 2.45 | 2.30 | 2.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ISPR chart for longer ranges.