NASDAQ:ISPR | Historical Stock Price | Ispire Technology Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-04-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.06$1.79$3.02$5.08$8.57$14.432023-04-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.50537
2026-09-03———$1.54940
2026-09-02———$1.43514
2026-09-01———$1.46165
2026-08-31———$1.48670
2026-08-28———$1.46108
2026-08-27$1.42$1.4214,700$1.492,169
2026-08-26$1.47$1.4718,800$1.45792
2026-08-25$1.49$1.4914,800$1.40646
2026-08-24$1.37$1.3722,900$1.432,086
2026-08-21$1.49$1.4914,200$1.47361
2026-08-20$1.51$1.5117,900$1.521,056
2026-08-19$1.50$1.5014,500$1.53365
2026-08-18$1.54$1.5424,600$1.56904
2026-08-17$1.57$1.5717,700$1.56630
2026-08-14$1.55$1.5512,600$1.59225
2026-08-13$1.59$1.5911,800$1.721,191
2026-08-12$1.73$1.735,000$1.70221
2026-08-11$1.74$1.7413,300$1.65292
2026-08-10$1.68$1.6812,200$1.751,279
2026-08-07$1.71$1.7116,900$1.691,679
2026-08-06$1.66$1.6642,900$1.621,151
2026-08-05$1.59$1.5968,300$1.521,065
2026-08-04$1.58$1.5830,300$1.54819
2026-08-03$1.62$1.6248,700$1.482,200
2026-07-31$1.45$1.4520,200$1.441,080
2026-07-30$1.44$1.4416,800$1.45783
2026-07-29$1.50$1.5012,600$1.57512
2026-07-28$1.60$1.6021,500$1.681,148
2026-07-27$1.62$1.6218,600$1.561,697
2026-07-24$1.55$1.5529,800$1.58224
2026-07-23$1.57$1.5713,200$1.581,133
2026-07-22$1.66$1.6649,300$1.80316
2026-07-21$1.70$1.7062,200$1.611,165
2026-07-20$1.65$1.6578,700$1.762,515
2026-07-17$1.75$1.7552,500——
2026-07-16$1.88$1.88161,900——
2026-07-15$1.91$1.9190,100——
2026-07-14$1.75$1.75128,100——
2026-07-13$1.79$1.79148,600——
2026-07-10$1.63$1.6371,700——
2026-07-09$1.51$1.51188,700——
2026-07-08$1.29$1.29198,700——
2026-07-07$1.10$1.10226,200——
2026-07-06$1.12$1.12113,000——
2026-07-02$1.23$1.23112,500——
2026-07-01$1.14$1.14122,900——
2026-06-30$1.12$1.12349,900——
2026-06-29$1.21$1.21314,200——
2026-06-26$1.50$1.501,798,700——
2026-06-25$1.62$1.62101,400——
2026-06-24$1.82$1.8295,000——
2026-06-23$1.96$1.9688,500——
2026-06-22$1.87$1.8758,000——
2026-06-18$1.98$1.98198,200——
2026-06-17$1.86$1.86183,400——
2026-06-16$1.65$1.65133,600——
2026-06-15$1.57$1.57129,900——
2026-06-12$1.60$1.6061,000——
2026-06-11$1.72$1.72112,400——
2026-06-10$1.71$1.7191,500——
2026-06-09$1.76$1.7660,600——
2026-06-08$1.71$1.7154,600——
2026-06-05$1.70$1.7088,900——
2026-06-04$1.66$1.6645,600——
2026-06-03$1.61$1.61107,600——
2026-06-02$1.74$1.7475,200——
2026-06-01$1.79$1.79114,900——
2026-05-29$1.81$1.81103,100——
2026-05-28$1.79$1.79107,300——
2026-05-27$1.87$1.87174,700——
2026-05-26$1.96$1.96195,800——
2026-05-22$1.81$1.8188,000——
2026-05-21$1.96$1.9672,300——
2026-05-20$2.11$2.11391,600——
2026-05-19$2.15$2.15795,000——
2026-05-18$1.62$1.6232,000——
2026-05-15$1.70$1.7032,800——
2026-05-14$1.73$1.7334,100——
2026-05-13$1.72$1.7246,900——
2026-05-12$1.71$1.7153,100——
2026-05-11$1.65$1.6534,000——
2026-05-08$1.74$1.7473,600——
2026-05-07$1.85$1.85168,000——
2026-05-06$1.68$1.68188,300——
2026-05-05$1.44$1.4481,500——
2026-05-04$1.32$1.3254,300——
2026-05-01$1.40$1.4036,700——
2026-04-30$1.38$1.3853,900——
2026-04-29$1.32$1.3247,400——
2026-04-28$1.42$1.4240,100——
2026-04-27$1.39$1.39105,800——
2026-04-24$1.37$1.37229,600——
2026-04-23$1.56$1.56100,100——
2026-04-22$1.75$1.7557,100——
2026-04-21$1.66$1.6698,100——
2026-04-20$1.71$1.7162,100——
2026-04-17$1.87$1.8729,900——
2026-04-16$1.89$1.8948,600——
2026-04-15$1.86$1.8672,000——
2026-04-14$1.91$1.9139,900——
2026-04-13$1.91$1.9140,900——
2026-04-10$1.75$1.7542,300——
2026-04-09$1.76$1.7628,400——
2026-04-08$1.83$1.8342,000——
2026-04-07$1.73$1.7330,900——
2026-04-06$1.83$1.8342,600——
2026-04-02$1.71$1.7156,300——
2026-04-01$1.68$1.6855,600——
2026-03-31$1.84$1.8445,900——
2026-03-30$1.88$1.88120,400——
2026-03-27$1.82$1.8248,400——
2026-03-26$1.85$1.85105,600——
2026-03-25$1.73$1.7384,600——
2026-03-24$1.72$1.7241,700——
2026-03-23$1.76$1.76128,300——
2026-03-20$1.76$1.7694,300——
2026-03-19$1.85$1.85161,600——
2026-03-18$1.99$1.99386,800——
2026-03-17$2.30$2.301,128,900——
2026-03-16$1.74$1.7490,400——
2026-03-13$1.67$1.67105,500——
2026-03-12$1.84$1.8483,800——
2026-03-11$1.94$1.94349,800——
2026-03-10$2.21$2.2139,500——
2026-03-09$2.45$2.45159,200——
2026-03-06$2.42$2.42476,100——
2026-03-05$1.90$1.9094,600——
2026-03-04$1.96$1.9672,100——
2026-03-03$2.22$2.2265,800——
2026-03-02$2.32$2.3241,400——
2026-02-27$2.35$2.3544,600——
2026-02-26$2.38$2.3834,400——
2026-02-25$2.39$2.3948,900——
2026-02-24$2.12$2.1256,100——
2026-02-23$2.45$2.45103,100——
2026-02-20$2.27$2.2763,900——
2026-02-19$2.53$2.5344,000——
2026-02-18$2.75$2.7541,800——
2026-02-17$3.01$3.01163,000——
2026-02-13$3.23$3.2315,500——
2026-02-12$3.29$3.2948,100——
2026-02-11$3.50$3.5042,300——
2026-02-10$3.49$3.4943,900——
2026-02-09$3.28$3.2866,100——
2026-02-06$3.37$3.3764,400——
2026-02-05$3.06$3.0637,900——
2026-02-04$3.21$3.2169,200——
2026-02-03$3.53$3.5337,500——
2026-02-02$3.62$3.62157,500——
2026-01-30$3.68$3.68193,700——
2026-01-29$3.46$3.4671,200——
2026-01-28$3.17$3.1727,000——
2026-01-27$3.13$3.1331,900——
2026-01-26$2.95$2.9520,800——
2026-01-23$3.09$3.0924,500——
2026-01-22$3.07$3.0779,900——
2026-01-21$3.34$3.3496,400——
2026-01-20$3.13$3.1358,000——
2026-01-16$2.87$2.8785,100——
2026-01-15$2.94$2.94119,200——
2026-01-14$2.71$2.7130,600——
2026-01-13$2.77$2.7742,200——
2026-01-12$2.52$2.529,600——
2026-01-09$2.49$2.4928,000——
2026-01-08$2.53$2.5330,000——
2026-01-07$2.41$2.4130,200——
2026-01-06$2.60$2.6025,600——
2026-01-05$2.87$2.8721,000——
2026-01-02$2.86$2.8621,100——