Spire Global Stock Price History
NYSE: SPIRIndustrialsSpecialty Business ServicesUSD
10.38-0.25 (-2.35%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
SPIR price history at a glance
The price history for Spire Global (SPIR) on this page begins on November 2, 2020, when the stock closed at $77.44; it most recently closed at $10.38 on October 5, 2026. The highest price in this record is $156.00, reached on September 20, 2021; the latest close is 93.3% below that peak. Across the 5 complete calendar years in the table, SPIR finished higher in 2 and lower in 3. Its best year was 2024 (+98.8%) and its worst was 2022 (-71.6%).
Over roughly 6 years the share price changed -86.6%, a -28.8% compound annual price return (excluding dividends). In the last 12 months alone, SPIR has lost 26.1%. 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 2020
- $156.00
- Date of high
- Sep 20, 2021
- Low since 2020
- $2.80
- Date of low
- Jun 19, 2023
- 52-week high
- $25.93
- 52-week low
- $6.60
- IPO year
- 2020
- Last close
- $10.38
SPIR returns
1 week
-5.38%
1 month
-14.50%
3 months
-35.29%
6 months
-42.08%
Year to date
+38.40%
1 year
-26.12%
3 years
+176.80%
5 years
-78.38%
SPIR price return, excluding dividends.
SPIR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.38 | +32.91% |
| 2025 | 7.81 | -49.77% |
| 2024 | 15.55 | +98.85% |
| 2023 | 7.82 | +1.82% |
| 2022 | 7.68 | -71.60% |
| 2021 | 27.04 | -66.23% |
| 2020* | 80.08 | +3.41% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
SPIR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.50 | 10.59 | 10.15 | 10.38 | -2.35% | |
| 10.70 | 10.80 | 10.44 | 10.63 | -3.19% | |
| 10.80 | 11.18 | 10.70 | 10.98 | +0.83% | |
| 11.29 | 11.29 | 10.65 | 10.89 | -1.98% | |
| 11.27 | 11.61 | 10.90 | 11.11 | +1.28% | |
| 11.27 | 11.39 | 10.83 | 10.97 | -1.88% | |
| 11.12 | 11.88 | 11.11 | 11.18 | +0.27% | |
| 11.97 | 12.17 | 11.10 | 11.15 | -5.03% | |
| 11.79 | 12.52 | 11.71 | 11.74 | -2.81% | |
| 12.28 | 12.63 | 12.02 | 12.08 | -1.47% | |
| 12.07 | 12.60 | 11.86 | 12.26 | +0.41% | |
| 12.68 | 12.86 | 12.13 | 12.21 | 0.00% | |
| 12.49 | 12.58 | 11.90 | 12.21 | +2.09% | |
| 11.47 | 12.29 | 11.46 | 11.96 | +4.91% | |
| 12.25 | 12.27 | 11.16 | 11.40 | -6.10% | |
| 11.70 | 12.31 | 11.65 | 12.14 | +5.66% | |
| 11.63 | 11.63 | 11.24 | 11.49 | -0.95% | |
| 11.24 | 11.68 | 11.04 | 11.60 | +2.29% | |
| 11.18 | 11.43 | 11.00 | 11.34 | -0.70% | |
| 11.35 | 11.56 | 11.10 | 11.42 | +1.24% | |
| 11.37 | 11.64 | 11.18 | 11.28 | -1.83% | |
| 12.11 | 12.12 | 11.43 | 11.49 | -5.35% | |
| 11.90 | 12.37 | 11.61 | 12.14 | +1.34% | |
| 11.88 | 12.10 | 11.74 | 11.98 | +0.84% | |
| 12.06 | 12.09 | 11.53 | 11.88 | -0.25% | |
| 11.90 | 12.12 | 11.32 | 11.91 | -0.92% | |
| 13.01 | 13.12 | 11.90 | 12.02 | -9.42% | |
| 13.32 | 13.72 | 13.12 | 13.27 | +0.76% | |
| 13.82 | 13.89 | 13.00 | 13.17 | -5.93% | |
| 14.00 | 14.27 | 13.85 | 14.00 | +3.40% | |
| 13.75 | 14.06 | 13.40 | 13.54 | -1.38% | |
| 14.22 | 14.26 | 13.36 | 13.73 | -1.01% | |
| 13.94 | 14.40 | 13.69 | 13.87 | -0.50% | |
| 14.16 | 14.40 | 13.69 | 13.94 | +0.36% | |
| 13.48 | 14.00 | 12.94 | 13.89 | +1.39% | |
| 13.85 | 13.87 | 13.26 | 13.70 | -1.44% | |
| 13.33 | 14.22 | 13.15 | 13.90 | +1.16% | |
| 13.72 | 14.48 | 13.64 | 13.74 | -1.51% | |
| 14.42 | 14.92 | 13.69 | 13.95 | +0.07% | |
| 13.17 | 14.66 | 13.17 | 13.94 | -5.43% | |
| 14.96 | 15.16 | 14.52 | 14.74 | -0.54% | |
| 14.00 | 14.87 | 13.78 | 14.82 | +5.63% | |
| 14.33 | 14.83 | 13.84 | 14.03 | -2.09% | |
| 13.68 | 14.44 | 13.68 | 14.33 | +7.10% | |
| 12.71 | 14.00 | 12.70 | 13.38 | +3.72% | |
| 13.56 | 13.59 | 12.73 | 12.90 | -4.30% | |
| 12.80 | 13.57 | 12.64 | 13.48 | +9.77% | |
| 11.22 | 12.33 | 11.06 | 12.28 | +7.16% | |
| 11.81 | 11.81 | 11.18 | 11.46 | +0.88% | |
| 11.05 | 11.80 | 10.91 | 11.36 | +7.78% | |
| 11.15 | 11.30 | 10.44 | 10.54 | -7.30% | |
| 11.00 | 11.37 | 10.52 | 11.37 | +1.79% | |
| 11.11 | 11.66 | 10.85 | 11.17 | +1.64% | |
| 11.56 | 11.60 | 10.93 | 10.99 | -4.68% | |
| 11.37 | 11.73 | 11.18 | 11.53 | +0.87% | |
| 11.49 | 11.91 | 11.34 | 11.43 | -1.97% | |
| 11.06 | 11.74 | 11.06 | 11.66 | +6.39% | |
| 11.84 | 12.14 | 10.88 | 10.96 | -9.72% | |
| 11.81 | 12.44 | 11.61 | 12.14 | -0.08% | |
| 13.25 | 13.50 | 12.00 | 12.15 | -10.86% | |
| 14.42 | 14.92 | 13.62 | 13.63 | -6.00% | |
| 14.27 | 15.11 | 14.02 | 14.50 | +3.65% | |
| 14.52 | 14.87 | 13.86 | 13.99 | -4.83% | |
| 16.12 | 16.12 | 14.64 | 14.70 | -8.35% | |
| 16.58 | 16.81 | 15.95 | 16.04 | -1.29% | |
| 16.72 | 17.54 | 15.96 | 16.25 | -3.50% | |
| 17.35 | 17.55 | 16.50 | 16.84 | -4.59% | |
| 18.25 | 18.71 | 17.32 | 17.65 | -4.28% | |
| 18.23 | 19.68 | 17.96 | 18.44 | +0.33% | |
| 18.55 | 20.20 | 18.35 | 18.38 | -1.18% | |
| 17.56 | 18.69 | 17.45 | 18.60 | +5.38% | |
| 17.19 | 17.90 | 16.47 | 17.65 | +8.35% | |
| 15.65 | 16.56 | 15.50 | 16.29 | +1.88% | |
| 16.99 | 17.27 | 15.93 | 15.99 | -6.65% | |
| 17.30 | 17.68 | 16.75 | 17.13 | -1.78% | |
| 16.95 | 18.60 | 16.95 | 17.44 | +0.98% | |
| 18.60 | 18.90 | 16.54 | 17.27 | -8.96% | |
| 18.53 | 19.12 | 16.91 | 18.97 | +4.52% | |
| 17.58 | 18.96 | 17.12 | 18.15 | +5.83% | |
| 18.14 | 18.50 | 17.12 | 17.15 | -7.00% | |
| 19.25 | 19.25 | 17.76 | 18.44 | +1.15% | |
| 19.32 | 20.15 | 17.49 | 18.23 | -7.88% | |
| 16.74 | 19.98 | 16.65 | 19.79 | +20.89% | |
| 16.34 | 17.08 | 16.01 | 16.37 | +0.68% | |
| 17.03 | 17.40 | 15.30 | 16.26 | -4.47% | |
| 17.82 | 18.19 | 16.88 | 17.02 | -0.82% | |
| 19.98 | 19.98 | 16.94 | 17.16 | -14.37% | |
| 19.30 | 21.57 | 18.96 | 20.04 | +5.25% | |
| 21.08 | 21.37 | 18.53 | 19.04 | -10.82% | |
| 20.85 | 21.97 | 20.45 | 21.35 | +3.84% | |
| 22.04 | 22.45 | 20.06 | 20.56 | -9.98% | |
| 23.37 | 23.58 | 21.73 | 22.84 | -5.23% | |
| 25.00 | 25.30 | 22.93 | 24.10 | -5.42% | |
| 24.53 | 25.93 | 23.20 | 25.48 | +7.28% | |
| 22.43 | 25.12 | 22.19 | 23.75 | +12.24% | |
| 19.62 | 21.59 | 19.62 | 21.16 | +10.15% | |
| 19.78 | 19.79 | 18.35 | 19.21 | -4.33% | |
| 19.42 | 20.16 | 18.78 | 20.08 | +4.97% | |
| 19.15 | 19.83 | 17.64 | 19.13 | -0.36% | |
| 21.00 | 21.68 | 18.71 | 19.20 | -4.05% | |
| 17.70 | 20.45 | 17.70 | 20.01 | +9.82% | |
| 18.99 | 18.99 | 17.28 | 18.22 | -0.82% | |
| 17.80 | 18.94 | 17.16 | 18.37 | +4.14% | |
| 18.10 | 18.80 | 17.08 | 17.64 | -5.47% | |
| 18.50 | 19.76 | 18.27 | 18.66 | +0.92% | |
| 16.37 | 18.50 | 16.20 | 18.49 | +14.56% | |
| 17.85 | 18.13 | 15.94 | 16.14 | -11.80% | |
| 16.63 | 18.50 | 16.41 | 18.30 | +11.18% | |
| 17.95 | 18.43 | 16.38 | 16.46 | -5.67% | |
| 18.27 | 18.83 | 17.41 | 17.45 | -4.02% | |
| 17.94 | 18.64 | 17.63 | 18.18 | +1.96% | |
| 15.99 | 17.86 | 15.99 | 17.83 | +12.78% | |
| 16.01 | 16.05 | 15.15 | 15.81 | -0.88% | |
| 16.03 | 16.20 | 15.40 | 15.95 | -2.80% | |
| 16.18 | 16.61 | 15.57 | 16.41 | -0.61% | |
| 17.50 | 18.08 | 16.23 | 16.51 | -5.87% | |
| 17.85 | 18.09 | 16.76 | 17.54 | -4.00% | |
| 19.31 | 20.48 | 18.16 | 18.27 | -2.51% | |
| 18.25 | 19.47 | 18.13 | 18.74 | +3.25% | |
| 19.48 | 19.94 | 18.06 | 18.15 | -7.11% | |
| 21.60 | 21.80 | 19.33 | 19.54 | -8.31% | |
| 20.00 | 22.06 | 19.83 | 21.31 | +3.75% | |
| 20.75 | 21.00 | 19.50 | 20.54 | -0.96% | |
| 22.54 | 23.15 | 19.50 | 20.74 | -10.37% | |
| 22.15 | 23.59 | 20.51 | 23.14 | +7.33% | |
| 18.85 | 21.56 | 18.70 | 21.56 | +20.31% | |
| 17.68 | 19.24 | 17.36 | 17.92 | -12.59% | |
| 16.00 | 20.50 | 16.00 | 20.50 | +31.66% | |
| 15.26 | 15.98 | 14.52 | 15.57 | +0.65% | |
| 16.25 | 16.55 | 14.98 | 15.47 | -2.77% | |
| 12.93 | 16.14 | 12.86 | 15.91 | +18.91% | |
| 12.74 | 13.76 | 12.70 | 13.38 | +6.36% | |
| 12.09 | 12.78 | 11.76 | 12.58 | +6.97% | |
| 12.54 | 12.79 | 11.62 | 11.76 | -4.85% | |
| 13.30 | 13.62 | 12.20 | 12.36 | -8.38% | |
| 13.51 | 14.09 | 13.27 | 13.49 | -1.75% | |
| 13.06 | 14.99 | 13.05 | 13.73 | +7.10% | |
| 12.65 | 14.12 | 12.64 | 12.82 | 0.00% | |
| 12.86 | 12.95 | 12.32 | 12.82 | +4.91% | |
| 12.22 | 13.52 | 12.03 | 12.22 | +0.16% | |
| 10.76 | 12.44 | 10.72 | 12.20 | +13.59% | |
| 11.11 | 11.33 | 10.15 | 10.74 | -0.92% | |
| 10.59 | 11.08 | 10.59 | 10.84 | +1.69% | |
| 11.05 | 11.24 | 10.37 | 10.66 | -1.93% | |
| 10.98 | 11.46 | 10.76 | 10.87 | +0.37% | |
| 11.03 | 11.20 | 10.69 | 10.83 | -1.81% | |
| 10.34 | 11.11 | 10.34 | 11.03 | +6.67% | |
| 10.30 | 10.73 | 10.18 | 10.34 | -0.10% | |
| 9.43 | 10.38 | 9.20 | 10.35 | +8.38% | |
| 9.30 | 10.11 | 9.24 | 9.55 | -2.35% | |
| 9.20 | 10.20 | 9.15 | 9.78 | +6.07% | |
| 9.13 | 9.55 | 8.97 | 9.22 | +2.90% | |
| 8.79 | 9.23 | 8.72 | 8.96 | -1.75% | |
| 8.60 | 9.31 | 8.48 | 9.12 | +3.05% | |
| 8.85 | 9.07 | 8.60 | 8.85 | -4.22% | |
| 9.04 | 9.29 | 8.93 | 9.24 | +2.21% | |
| 8.86 | 9.22 | 8.69 | 9.04 | +2.03% | |
| 8.44 | 8.87 | 8.30 | 8.86 | +5.48% | |
| 8.96 | 9.11 | 8.31 | 8.40 | -8.79% | |
| 9.20 | 9.59 | 9.11 | 9.21 | -1.92% | |
| 9.11 | 9.45 | 9.01 | 9.39 | 0.00% | |
| 9.20 | 9.68 | 8.98 | 9.39 | +2.85% | |
| 9.34 | 9.44 | 8.93 | 9.13 | -4.00% | |
| 9.09 | 9.77 | 8.90 | 9.51 | +6.14% | |
| 9.31 | 9.42 | 8.70 | 8.96 | -3.97% | |
| 10.50 | 10.52 | 9.01 | 9.33 | -8.44% | |
| 10.82 | 11.06 | 10.13 | 10.19 | -7.03% | |
| 10.62 | 10.98 | 10.33 | 10.96 | +4.18% | |
| 9.99 | 10.72 | 9.75 | 10.52 | +8.45% | |
| 10.29 | 10.60 | 9.56 | 9.70 | -8.58% | |
| 11.72 | 11.72 | 10.15 | 10.61 | -7.34% | |
| 11.65 | 11.69 | 10.84 | 11.45 | +1.15% | |
| 11.29 | 11.76 | 11.15 | 11.32 | -1.14% | |
| 11.90 | 12.57 | 11.35 | 11.45 | -5.37% | |
| 12.73 | 12.75 | 11.78 | 12.10 | -4.35% | |
| 13.26 | 13.28 | 12.27 | 12.65 | -4.09% | |
| 12.38 | 13.43 | 12.22 | 13.19 | +7.50% | |
| 13.50 | 13.69 | 12.16 | 12.27 | -5.54% | |
| 13.00 | 13.30 | 12.40 | 12.99 | +5.52% | |
| 11.89 | 12.98 | 11.89 | 12.31 | +6.40% | |
| 12.10 | 12.82 | 10.66 | 11.57 | -2.03% | |
| 11.26 | 12.39 | 11.12 | 11.81 | -2.48% | |
| 11.00 | 12.41 | 10.90 | 12.11 | +11.10% | |
| 10.93 | 11.18 | 10.44 | 10.90 | -0.27% | |
| 10.46 | 10.94 | 10.24 | 10.93 | +3.21% | |
| 10.60 | 10.85 | 10.14 | 10.59 | +0.57% | |
| 10.26 | 10.74 | 10.05 | 10.53 | +0.48% | |
| 10.41 | 10.63 | 10.02 | 10.48 | +0.67% | |
| 9.64 | 10.65 | 9.64 | 10.41 | +8.32% | |
| 9.35 | 9.70 | 9.11 | 9.61 | +1.26% | |
| 8.58 | 9.72 | 8.51 | 9.49 | +15.59% | |
| 8.10 | 8.47 | 7.75 | 8.21 | +5.12% | |
| 7.65 | 7.85 | 7.41 | 7.81 | +4.13% | |
| 7.60 | 7.74 | 7.36 | 7.50 | -1.57% | |
| 7.70 | 7.93 | 7.59 | 7.62 | -0.78% | |
| 7.58 | 7.98 | 7.52 | 7.68 | -0.78% | |
| 8.17 | 8.17 | 7.64 | 7.74 | -5.84% | |
| 8.39 | 8.39 | 7.87 | 8.22 | -4.64% | |
| 8.85 | 9.00 | 8.40 | 8.62 | -4.86% | |
| 8.24 | 9.53 | 8.24 | 9.06 | +14.97% | |
| 7.35 | 8.16 | 7.33 | 7.88 | +7.95% | |
| 7.38 | 7.64 | 7.16 | 7.30 | +3.99% | |
| 7.10 | 7.57 | 6.60 | 7.02 | -24.27% | |
| 9.00 | 9.43 | 9.00 | 9.27 | +2.09% | |
| 9.82 | 9.94 | 9.00 | 9.08 | -5.71% | |
| 10.12 | 10.19 | 9.22 | 9.63 | -3.31% | |
| 9.70 | 9.96 | 9.37 | 9.96 | +3.97% | |
| 9.30 | 10.00 | 9.07 | 9.58 | +2.46% | |
| 9.12 | 9.41 | 9.05 | 9.35 | +1.85% | |
| 9.18 | 9.32 | 8.93 | 9.18 | +2.34% | |
| 8.99 | 9.18 | 8.77 | 8.97 | -0.88% | |
| 8.39 | 9.23 | 8.36 | 9.05 | +7.61% | |
| 7.90 | 8.43 | 7.85 | 8.41 | +7.13% | |
| 8.00 | 8.21 | 7.81 | 7.85 | -0.38% | |
| 8.01 | 8.10 | 7.76 | 7.88 | -3.79% | |
| 8.23 | 8.37 | 8.07 | 8.19 | 0.00% | |
| 8.09 | 8.38 | 8.01 | 8.19 | +1.87% | |
| 7.94 | 8.20 | 7.82 | 8.04 | +1.26% | |
| 7.79 | 7.99 | 7.51 | 7.94 | +3.25% | |
| 7.63 | 7.86 | 7.26 | 7.69 | +0.52% | |
| 8.41 | 8.56 | 7.63 | 7.65 | -5.09% | |
| 7.91 | 8.42 | 7.86 | 8.06 | +2.81% | |
| 7.31 | 7.93 | 7.28 | 7.84 | +7.10% | |
| 7.37 | 7.49 | 7.20 | 7.32 | -2.66% | |
| 7.37 | 7.68 | 7.31 | 7.52 | -1.96% | |
| 8.10 | 8.27 | 7.60 | 7.67 | -6.80% | |
| 8.29 | 8.54 | 8.10 | 8.23 | -2.14% | |
| 8.50 | 8.60 | 8.29 | 8.41 | -1.75% | |
| 9.21 | 9.22 | 8.50 | 8.56 | -3.71% | |
| 8.56 | 9.12 | 8.40 | 8.89 | +1.60% | |
| 9.06 | 9.08 | 8.66 | 8.75 | -3.21% | |
| 8.97 | 9.31 | 8.79 | 9.04 | +2.84% | |
| 10.63 | 10.85 | 8.74 | 8.79 | -21.24% | |
| 10.95 | 11.21 | 10.58 | 11.16 | +2.57% | |
| 10.45 | 10.95 | 10.36 | 10.88 | +4.41% | |
| 10.58 | 10.73 | 10.30 | 10.42 | -2.25% | |
| 11.22 | 11.30 | 10.63 | 10.66 | -5.33% | |
| 11.57 | 11.62 | 11.17 | 11.26 | -3.51% | |
| 12.11 | 12.15 | 11.64 | 11.67 | +0.95% | |
| 11.37 | 11.69 | 11.33 | 11.56 | +4.81% | |
| 11.10 | 11.40 | 11.02 | 11.03 | -0.45% | |
| 11.65 | 11.76 | 10.83 | 11.08 | -6.81% | |
| 12.13 | 12.31 | 11.66 | 11.89 | -2.46% | |
| 12.14 | 12.64 | 12.02 | 12.19 | +2.35% | |
| 11.86 | 12.02 | 11.47 | 11.91 | -0.50% | |
| 13.60 | 13.65 | 11.97 | 11.97 | -12.50% | |
| 13.44 | 13.73 | 13.22 | 13.68 | +3.32% | |
| 12.15 | 13.63 | 11.66 | 13.24 | +3.60% | |
| 12.46 | 12.99 | 12.46 | 12.78 | +4.84% | |
| 14.07 | 14.29 | 12.15 | 12.19 | -12.87% | |
| 14.05 | 14.53 | 13.48 | 13.99 | -0.43% | |
| 13.79 | 14.19 | 13.35 | 14.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPIR chart for longer ranges.