Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
9.23
+0.27 (3.01%)
At close: Jan 21, 2026, 4:00 PM EST
9.23
0.00 (0.00%)
After-hours: Jan 21, 2026, 4:11 PM EST
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.98 | 9.37 | 8.98 | 9.04 | - | 0.89% | 2,519 |
| Jan 20, 2026 | 9.19 | 9.26 | 8.92 | 8.96 | 8.96 | -4.58% | 84,459 |
| Jan 16, 2026 | 9.40 | 9.57 | 9.28 | 9.39 | 9.39 | -0.21% | 58,677 |
| Jan 15, 2026 | 9.28 | 9.62 | 9.17 | 9.41 | 9.41 | 2.51% | 54,542 |
| Jan 14, 2026 | 9.51 | 9.66 | 9.07 | 9.18 | 9.18 | -3.47% | 102,401 |
| Jan 13, 2026 | 9.77 | 9.95 | 9.44 | 9.51 | 9.51 | -3.16% | 111,496 |
| Jan 12, 2026 | 9.44 | 9.89 | 9.33 | 9.82 | 9.82 | 3.37% | 79,676 |
| Jan 9, 2026 | 9.37 | 9.54 | 9.12 | 9.50 | 9.50 | 1.06% | 122,194 |
| Jan 8, 2026 | 9.23 | 9.57 | 9.21 | 9.40 | 9.40 | - | 89,312 |
| Jan 7, 2026 | 9.24 | 9.54 | 8.96 | 9.40 | 9.40 | 1.95% | 94,466 |
| Jan 6, 2026 | 8.98 | 9.30 | 8.98 | 9.22 | 9.22 | 0.11% | 79,441 |
| Jan 5, 2026 | 8.95 | 9.24 | 8.89 | 9.21 | 9.21 | 2.68% | 94,510 |
| Jan 2, 2026 | 9.47 | 9.47 | 8.91 | 8.97 | 8.97 | -4.17% | 89,990 |
| Dec 31, 2025 | 9.43 | 9.56 | 9.21 | 9.36 | 9.36 | -1.06% | 104,809 |
| Dec 30, 2025 | 9.43 | 9.74 | 9.42 | 9.46 | 9.46 | 0.42% | 137,528 |
| Dec 29, 2025 | 9.41 | 9.50 | 9.24 | 9.42 | 9.42 | -0.95% | 91,143 |
| Dec 26, 2025 | 9.31 | 9.64 | 9.31 | 9.51 | 9.51 | 2.15% | 78,520 |
| Dec 24, 2025 | 9.19 | 9.40 | 9.10 | 9.31 | 9.31 | 1.31% | 50,874 |
| Dec 23, 2025 | 9.06 | 9.21 | 9.03 | 9.19 | 9.19 | 0.77% | 51,665 |
| Dec 22, 2025 | 9.12 | 9.43 | 9.09 | 9.12 | 9.12 | 0.55% | 122,991 |
| Dec 19, 2025 | 8.99 | 9.28 | 8.87 | 9.07 | 9.07 | 0.67% | 265,035 |
| Dec 18, 2025 | 9.20 | 9.34 | 8.95 | 9.01 | 9.01 | -0.55% | 176,417 |
| Dec 17, 2025 | 9.25 | 9.31 | 9.04 | 9.06 | 9.06 | -0.77% | 69,439 |
| Dec 16, 2025 | 9.04 | 9.26 | 9.04 | 9.13 | 9.13 | 1.00% | 60,014 |
| Dec 15, 2025 | 9.11 | 9.11 | 8.79 | 9.04 | 9.04 | 0.44% | 51,034 |
| Dec 12, 2025 | 9.23 | 9.26 | 8.92 | 9.00 | 9.00 | -1.96% | 79,679 |
| Dec 11, 2025 | 9.37 | 9.50 | 8.80 | 9.18 | 9.18 | -1.71% | 94,254 |
| Dec 10, 2025 | 9.07 | 9.40 | 8.97 | 9.34 | 9.34 | 2.41% | 161,527 |
| Dec 9, 2025 | 9.01 | 9.28 | 8.73 | 9.12 | 9.12 | 0.88% | 79,346 |
| Dec 8, 2025 | 8.80 | 9.07 | 8.74 | 9.04 | 9.04 | 2.96% | 146,479 |
| Dec 5, 2025 | 8.70 | 9.04 | 8.69 | 8.78 | 8.78 | 1.15% | 97,013 |
| Dec 4, 2025 | 8.75 | 8.97 | 8.39 | 8.68 | 8.68 | -0.80% | 161,009 |
| Dec 3, 2025 | 8.84 | 9.20 | 8.57 | 8.75 | 8.75 | -3.21% | 190,131 |
| Dec 2, 2025 | 9.00 | 9.21 | 8.82 | 9.04 | 9.04 | 8.13% | 190,267 |
| Dec 1, 2025 | 8.10 | 8.48 | 8.01 | 8.36 | 8.36 | 1.70% | 105,520 |
| Nov 28, 2025 | 8.10 | 8.24 | 7.62 | 8.22 | 8.22 | 1.48% | 99,676 |
| Nov 26, 2025 | 8.00 | 8.29 | 7.88 | 8.10 | 8.10 | 0.50% | 294,742 |
| Nov 25, 2025 | 7.76 | 8.50 | 7.66 | 8.06 | 8.06 | 8.92% | 500,939 |
| Nov 24, 2025 | 7.35 | 7.59 | 7.29 | 7.40 | 7.40 | 0.95% | 185,481 |
| Nov 21, 2025 | 6.95 | 7.67 | 6.95 | 7.33 | 7.33 | 3.97% | 666,718 |
| Nov 20, 2025 | 7.00 | 7.12 | 6.88 | 7.05 | 7.05 | 2.62% | 230,367 |
| Nov 19, 2025 | 7.21 | 7.21 | 6.84 | 6.87 | 6.87 | -4.32% | 167,333 |
| Nov 18, 2025 | 7.41 | 7.43 | 7.17 | 7.18 | 7.18 | -3.10% | 126,061 |
| Nov 17, 2025 | 7.72 | 7.72 | 7.28 | 7.41 | 7.41 | -4.76% | 84,538 |
| Nov 14, 2025 | 7.75 | 7.92 | 7.30 | 7.78 | 7.78 | -0.51% | 61,962 |
| Nov 13, 2025 | 8.23 | 8.42 | 7.76 | 7.82 | 7.82 | -5.78% | 85,135 |
| Nov 12, 2025 | 8.51 | 8.75 | 8.25 | 8.30 | 8.30 | -2.24% | 131,692 |
| Nov 11, 2025 | 8.32 | 8.54 | 8.24 | 8.49 | 8.49 | 1.80% | 107,543 |
| Nov 10, 2025 | 8.22 | 8.51 | 8.17 | 8.34 | 8.34 | 2.58% | 57,153 |
| Nov 7, 2025 | 8.11 | 8.18 | 7.88 | 8.13 | 8.13 | 0.25% | 87,764 |