Inspirato Inc (ISPO)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | ISPO | RCL | ABNB | CCL | TCOM |
| Company | Inspirato Inc | Royal Caribbean Cruises Ltd | Airbnb Inc Cl A | Carnival Corp | Trip.com Group Ltd ADR |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NASDAQ | NYSE | NASDAQ |
| Open | 4.26 | 309.23 | 125.29 | 31.55 | 53.53 |
| High | 4.27 | 317.48 | 127.93 | 32.36 | 54.65 |
| Low | 4.26 | 307.27 | 124.08 | 31.40 | 53.15 |
| Latest | 4.26 | 314.63 | 127.33 | 32.03 | 54.38 |
| Change | unch | +4.28 | +1.52 | +0.48 | -0.96 |
| % Change | unch | +1.38% | +1.21% | +1.52% | -1.73% |
| Volume | 176,300 | 717,115 | 4,235,482 | 9,410,989 | 2,437,735 |
| 20-Day Average Volume | 53,965 | 2,462,078 | 5,215,301 | 21,258,490 | 4,104,720 |
| Previous Close | 4.26 | 310.35 | 125.81 | 31.55 | 55.34 |
| Industry | Leisure & Recreation Services | Leisure & Recreation Services | Leisure & Recreation Services | Leisure & Recreation Services | Leisure & Recreation Services |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 4.24 | 322.23 | 125.60 | 31.51 | 58.86 |
| 20-Day Raw Stochastic | 88.89% | 45.07% | 61.28% | 66.87% | 10.97% |
| 20-Day Relative Strength | 78.85 | 51.98 | 50.15 | 54.34 | 33.23 |
| Weighted Alpha | -17.83 | +31.71 | -8.82 | +41.70 | -24.17 |
| Today's Opinion | 88% Buy | 56% Buy | 8% Sell | 100% Buy | 88% Sell |
| Previous Opinion | 88% Buy | 40% Buy | 56% Sell | 100% Buy | 88% Sell |
| Last Month's Opinion | 56% Buy | 32% Sell | 48% Buy | 8% Sell | 40% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.47% since 01/27/26 | -5.34% since 02/12/26 | +9.82% since 02/12/26 | -1.55% since 02/12/26 | -0.07% since 02/12/26 |
| Low | 4.24 on 02/02/26 | 307.48 on 02/20/26 | 119.66 on 02/13/26 | 31.36 on 02/13/26 | 53.21 on 02/20/26 |
| High | 4.27 on 02/03/26 | 332.51 on 02/13/26 | 127.93 on 02/20/26 | 33.21 on 02/17/26 | 56.64 on 02/18/26 |
| 1-Month | |||||
| %Chg | +1.91% since 01/02/26 | +16.68% since 01/20/26 | -2.59% since 01/20/26 | +14.54% since 01/20/26 | -10.00% since 01/20/26 |
| Low | 4.18 on 01/09/26 | 270.50 on 01/21/26 | 115.53 on 02/12/26 | 28.02 on 01/21/26 | 53.21 on 02/20/26 |
| High | 4.27 on 02/03/26 | 356.39 on 02/10/26 | 137.21 on 01/22/26 | 34.03 on 02/06/26 | 64.24 on 01/27/26 |
| 3-Month | |||||
| %Chg | +58.36% since 11/03/25 | +24.66% since 11/20/25 | +14.17% since 11/20/25 | +26.76% since 11/20/25 | -22.05% since 11/20/25 |
| Low | 2.30 on 11/12/25 | 245.10 on 12/09/25 | 111.84 on 11/21/25 | 24.60 on 11/24/25 | 53.21 on 02/20/26 |
| High | 4.27 on 02/03/26 | 356.39 on 02/10/26 | 141.40 on 01/09/26 | 34.03 on 02/06/26 | 78.99 on 01/12/26 |
| 6-Month | |||||
| %Chg | +68.95% since 08/01/25 | -4.28% since 08/20/25 | +1.91% since 08/20/25 | +9.69% since 08/20/25 | -13.87% since 08/20/25 |
| Low | 2.30 on 11/12/25 | 244.45 on 11/17/25 | 110.81 on 11/20/25 | 24.60 on 11/24/25 | 53.21 on 02/20/26 |
| High | 4.27 on 02/03/26 | 366.50 on 08/29/25 | 141.40 on 01/09/26 | 34.03 on 02/06/26 | 78.99 on 01/12/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 53,804 | 83,958,368 | 77,442,336 | 39,018,104 | 36,152,016 |
| Shares Outstanding, K | 12,630 | 270,528 | 615,550 | 1,236,707 | 653,271 |
| Annual Sales | 279,860,000 | 17,935,000,000 | 12,241,000,000 | 26,622,000,000 | 7,302,000,000 |
| Annual Net Income | -5,390,000 | 4,268,000,000 | 2,511,000,000 | 2,760,000,000 | 2,338,000,000 |
| Last Quarter Sales | 55,540,000 | 4,259,000,000 | 2,778,000,000 | 6,331,000,000 | 2,576,000,000 |
| Last Quarter Net Income | -4,520,000 | 754,000,000 | 341,000,000 | 422,000,000 | 2,793,000,000 |
| 60-Month Beta | -0.03 | 1.91 | 1.15 | 2.49 | -0.14 |
| Per-Share Information | |||||
| Most Recent Earnings | -0.36 on 11/04/25 | 2.80 on 01/29/26 | 0.56 on 02/12/26 | 0.34 on 12/19/25 | 3.87 on 11/17/25 |
| Latest Earnings Date | 02/23/26 | 05/05/26 | 05/07/26 | 03/20/26 | 02/25/26 |
| Most Recent Dividend | N/A | 1.000 on 12/26/25 | N/A | 0.150 on 02/13/26 | 0.280 on 03/17/25 |
| Next Ex-Dividends Date | N/A | 03/06/26 | N/A | 02/13/26 | 03/17/25 |
| Ratios | |||||
| Price/Earnings ttm | 0.00 | 20.38 | 30.76 | 14.46 | 9.60 |