Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
6.32
-0.10 (-1.56%)
Apr 13, 2026, 9:55 AM EDT - Market open
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 6.80 | 6.96 | 6.31 | 6.42 | 6.42 | -6.14% | 137,502 |
| Apr 9, 2026 | 6.99 | 7.05 | 6.68 | 6.84 | 6.84 | -3.25% | 71,264 |
| Apr 8, 2026 | 7.07 | 7.18 | 6.89 | 7.07 | 7.07 | 4.90% | 97,363 |
| Apr 7, 2026 | 6.77 | 6.90 | 6.46 | 6.74 | 6.74 | -1.89% | 142,259 |
| Apr 6, 2026 | 6.86 | 6.92 | 6.81 | 6.87 | 6.87 | -0.72% | 53,725 |
| Apr 2, 2026 | 6.83 | 6.99 | 6.70 | 6.92 | 6.92 | -0.57% | 120,500 |
| Apr 1, 2026 | 7.18 | 7.24 | 6.91 | 6.96 | 6.96 | -2.38% | 96,293 |
| Mar 31, 2026 | 6.98 | 7.17 | 6.86 | 7.13 | 7.13 | 2.59% | 193,793 |
| Mar 30, 2026 | 7.31 | 7.64 | 6.73 | 6.95 | 6.95 | 4.04% | 289,214 |
| Mar 27, 2026 | 6.79 | 7.09 | 6.59 | 6.68 | 6.68 | -2.77% | 185,558 |
| Mar 26, 2026 | 6.66 | 7.01 | 6.46 | 6.87 | 6.87 | 2.54% | 186,660 |
| Mar 25, 2026 | 6.59 | 6.75 | 6.48 | 6.70 | 6.70 | 3.88% | 107,723 |
| Mar 24, 2026 | 6.37 | 6.49 | 6.27 | 6.45 | 6.45 | -0.77% | 127,989 |
| Mar 23, 2026 | 6.36 | 6.53 | 6.27 | 6.50 | 6.50 | 6.38% | 164,968 |
| Mar 20, 2026 | 6.55 | 6.69 | 6.10 | 6.11 | 6.11 | -6.72% | 278,187 |
| Mar 19, 2026 | 6.67 | 6.80 | 6.52 | 6.55 | 6.55 | -2.96% | 132,961 |
| Mar 18, 2026 | 6.90 | 7.05 | 6.72 | 6.75 | 6.75 | -3.02% | 200,734 |
| Mar 17, 2026 | 6.87 | 7.15 | 6.87 | 6.96 | 6.96 | 1.90% | 275,998 |
| Mar 16, 2026 | 6.64 | 7.04 | 6.55 | 6.83 | 6.83 | 3.80% | 259,269 |
| Mar 13, 2026 | 6.92 | 6.94 | 6.52 | 6.58 | 6.58 | -4.64% | 192,802 |
| Mar 12, 2026 | 7.02 | 7.15 | 6.71 | 6.90 | 6.90 | -4.43% | 228,451 |
| Mar 11, 2026 | 7.79 | 7.79 | 7.01 | 7.22 | 7.22 | -8.61% | 220,304 |
| Mar 10, 2026 | 7.86 | 8.37 | 6.95 | 7.90 | 7.90 | -5.28% | 342,994 |
| Mar 9, 2026 | 7.82 | 8.43 | 7.52 | 8.34 | 8.34 | 4.91% | 132,350 |
| Mar 6, 2026 | 8.34 | 8.34 | 7.92 | 7.95 | 7.95 | -1.36% | 103,565 |
| Mar 5, 2026 | 8.29 | 8.39 | 7.94 | 8.06 | 8.06 | -4.28% | 46,484 |
| Mar 4, 2026 | 8.31 | 8.50 | 8.24 | 8.42 | 8.42 | 1.45% | 54,180 |
| Mar 3, 2026 | 7.96 | 8.36 | 7.94 | 8.30 | 8.30 | 0.97% | 77,011 |
| Mar 2, 2026 | 7.92 | 8.26 | 7.92 | 8.22 | 8.22 | 0.74% | 48,685 |
| Feb 27, 2026 | 8.23 | 8.33 | 8.05 | 8.16 | 8.16 | -2.28% | 80,499 |
| Feb 26, 2026 | 8.13 | 8.47 | 8.13 | 8.35 | 8.35 | 1.71% | 80,359 |
| Feb 25, 2026 | 8.04 | 8.27 | 7.94 | 8.21 | 8.21 | 2.11% | 29,734 |
| Feb 24, 2026 | 7.91 | 8.30 | 7.91 | 8.04 | 8.04 | 0.50% | 30,870 |
| Feb 23, 2026 | 8.26 | 8.33 | 7.92 | 8.00 | 8.00 | -3.96% | 54,498 |
| Feb 20, 2026 | 8.30 | 8.54 | 8.30 | 8.33 | 8.33 | -0.24% | 50,939 |
| Feb 19, 2026 | 8.29 | 8.42 | 8.07 | 8.35 | 8.35 | -0.36% | 53,193 |
| Feb 18, 2026 | 8.36 | 8.62 | 8.21 | 8.38 | 8.38 | -0.24% | 54,817 |
| Feb 17, 2026 | 8.23 | 8.47 | 8.19 | 8.40 | 8.40 | 1.69% | 54,913 |
| Feb 13, 2026 | 8.31 | 8.41 | 8.19 | 8.26 | 8.26 | -0.48% | 72,895 |
| Feb 12, 2026 | 8.49 | 8.50 | 8.26 | 8.30 | 8.30 | -2.12% | 126,925 |
| Feb 11, 2026 | 8.56 | 8.72 | 8.34 | 8.48 | 8.48 | -0.93% | 98,698 |
| Feb 10, 2026 | 8.45 | 8.75 | 8.45 | 8.56 | 8.56 | 0.94% | 54,132 |
| Feb 9, 2026 | 8.70 | 8.83 | 8.44 | 8.48 | 8.48 | -2.53% | 45,001 |
| Feb 6, 2026 | 8.55 | 8.86 | 8.55 | 8.70 | 8.70 | 1.75% | 80,508 |
| Feb 5, 2026 | 8.83 | 8.93 | 8.39 | 8.55 | 8.55 | -3.17% | 79,816 |
| Feb 4, 2026 | 8.94 | 9.20 | 8.75 | 8.83 | 8.83 | -0.56% | 71,608 |
| Feb 3, 2026 | 9.19 | 9.21 | 8.64 | 8.88 | 8.88 | -3.37% | 48,868 |
| Feb 2, 2026 | 8.95 | 9.36 | 8.95 | 9.19 | 9.19 | 2.91% | 56,847 |
| Jan 30, 2026 | 8.81 | 8.96 | 8.66 | 8.93 | 8.93 | 0.68% | 73,384 |
| Jan 29, 2026 | 8.76 | 8.91 | 8.59 | 8.87 | 8.87 | 2.07% | 44,571 |