Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
10.98
-0.27 (-2.40%)
Feb 21, 2025, 4:00 PM EST - Market closed
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.36 | 11.53 | 10.98 | 10.98 | 10.98 | -2.40% | 265,541 |
| Feb 20, 2025 | 11.10 | 11.27 | 10.83 | 11.25 | 11.25 | 0.27% | 117,178 |
| Feb 19, 2025 | 11.57 | 11.61 | 11.03 | 11.22 | 11.22 | -2.43% | 158,771 |
| Feb 18, 2025 | 11.10 | 11.52 | 10.97 | 11.50 | 11.50 | 5.02% | 218,514 |
| Feb 14, 2025 | 10.99 | 11.23 | 10.88 | 10.95 | 10.95 | 0.18% | 119,703 |
| Feb 13, 2025 | 10.45 | 10.93 | 10.34 | 10.93 | 10.93 | 5.50% | 202,592 |
| Feb 12, 2025 | 10.23 | 10.45 | 10.20 | 10.36 | 10.36 | 0.10% | 355,125 |
| Feb 11, 2025 | 10.19 | 10.54 | 10.15 | 10.35 | 10.35 | 0.29% | 91,486 |
| Feb 10, 2025 | 10.32 | 10.40 | 10.25 | 10.32 | 10.32 | 0.19% | 172,590 |
| Feb 7, 2025 | 10.35 | 10.42 | 10.20 | 10.30 | 10.30 | -0.96% | 94,650 |
| Feb 6, 2025 | 10.19 | 10.41 | 10.13 | 10.40 | 10.40 | 1.76% | 75,538 |
| Feb 5, 2025 | 10.49 | 10.50 | 10.19 | 10.22 | 10.22 | -2.94% | 64,266 |
| Feb 4, 2025 | 9.96 | 10.67 | 9.94 | 10.53 | 10.53 | 4.05% | 339,469 |
| Feb 3, 2025 | 9.89 | 10.13 | 9.85 | 10.12 | 10.12 | 0.50% | 232,260 |
| Jan 31, 2025 | 10.01 | 10.12 | 9.90 | 10.07 | 10.07 | 0.50% | 233,067 |
| Jan 30, 2025 | 9.71 | 10.10 | 9.70 | 10.02 | 10.02 | 3.62% | 259,920 |
| Jan 29, 2025 | 9.39 | 9.72 | 9.39 | 9.67 | 9.67 | 1.68% | 215,424 |
| Jan 28, 2025 | 9.59 | 9.59 | 9.41 | 9.51 | 9.51 | 0.63% | 73,872 |
| Jan 27, 2025 | 9.44 | 9.52 | 9.30 | 9.45 | 9.45 | - | 62,049 |
| Jan 24, 2025 | 9.43 | 9.50 | 9.36 | 9.45 | 9.45 | -0.21% | 59,470 |
| Jan 23, 2025 | 9.41 | 9.50 | 9.30 | 9.47 | 9.47 | -0.32% | 67,408 |
| Jan 22, 2025 | 9.49 | 9.53 | 9.41 | 9.50 | 9.50 | - | 82,224 |
| Jan 21, 2025 | 9.53 | 9.61 | 9.43 | 9.50 | 9.50 | 0.32% | 76,932 |
| Jan 17, 2025 | 9.40 | 9.52 | 9.26 | 9.47 | 9.47 | 1.50% | 91,170 |
| Jan 16, 2025 | 9.40 | 9.48 | 9.29 | 9.33 | 9.33 | -0.64% | 127,116 |
| Jan 15, 2025 | 9.36 | 9.50 | 9.14 | 9.39 | 9.39 | 2.40% | 84,713 |
| Jan 14, 2025 | 8.92 | 9.19 | 8.87 | 9.17 | 9.17 | 3.62% | 66,885 |
| Jan 13, 2025 | 8.72 | 8.87 | 8.61 | 8.85 | 8.85 | 0.11% | 100,476 |
| Jan 10, 2025 | 8.64 | 9.13 | 8.64 | 8.84 | 8.84 | 0.68% | 135,943 |
| Jan 8, 2025 | 8.72 | 8.81 | 8.57 | 8.78 | 8.78 | 0.69% | 315,207 |
| Jan 7, 2025 | 8.70 | 8.76 | 8.56 | 8.72 | 8.72 | -0.46% | 63,086 |
| Jan 6, 2025 | 8.47 | 8.89 | 8.47 | 8.76 | 8.76 | -1.24% | 70,741 |
| Jan 3, 2025 | 8.80 | 8.89 | 8.66 | 8.87 | 8.87 | 0.45% | 84,739 |
| Jan 2, 2025 | 9.15 | 9.15 | 8.76 | 8.83 | 8.83 | -2.43% | 75,057 |
| Dec 31, 2024 | 8.85 | 9.08 | 8.77 | 9.05 | 9.05 | 2.26% | 91,325 |
| Dec 30, 2024 | 8.84 | 8.90 | 8.56 | 8.85 | 8.85 | -0.56% | 95,594 |
| Dec 27, 2024 | 8.82 | 8.95 | 8.64 | 8.90 | 8.90 | 0.11% | 85,618 |
| Dec 26, 2024 | 8.71 | 8.93 | 8.70 | 8.89 | 8.89 | 1.60% | 65,689 |
| Dec 24, 2024 | 8.71 | 8.81 | 8.68 | 8.75 | 8.75 | 0.23% | 41,267 |
| Dec 23, 2024 | 8.64 | 8.91 | 8.58 | 8.73 | 8.73 | 2.46% | 149,383 |
| Dec 20, 2024 | 8.45 | 8.70 | 8.44 | 8.52 | 8.52 | -0.47% | 136,515 |
| Dec 19, 2024 | 8.64 | 8.85 | 8.48 | 8.56 | 8.56 | 0.23% | 118,881 |
| Dec 18, 2024 | 8.91 | 9.20 | 8.50 | 8.54 | 8.54 | -4.15% | 248,610 |
| Dec 17, 2024 | 8.99 | 9.04 | 8.80 | 8.91 | 8.91 | -1.76% | 81,507 |
| Dec 16, 2024 | 9.30 | 9.32 | 9.07 | 9.07 | 9.07 | -1.73% | 50,946 |
| Dec 13, 2024 | 9.10 | 9.29 | 8.99 | 9.23 | 9.23 | 0.98% | 64,220 |
| Dec 12, 2024 | 9.28 | 9.36 | 9.00 | 9.14 | 9.14 | -2.14% | 84,733 |
| Dec 11, 2024 | 9.38 | 9.43 | 8.92 | 9.34 | 9.34 | 0.76% | 441,994 |
| Dec 10, 2024 | 9.33 | 9.43 | 9.15 | 9.27 | 9.27 | -0.32% | 267,219 |
| Dec 9, 2024 | 9.60 | 9.65 | 9.30 | 9.30 | 9.30 | -2.72% | 95,801 |
| Dec 6, 2024 | 9.86 | 9.86 | 9.48 | 9.56 | 9.56 | -2.75% | 136,934 |
| Dec 5, 2024 | 9.80 | 9.98 | 9.62 | 9.83 | 9.83 | -0.71% | 101,509 |
| Dec 4, 2024 | 9.49 | 10.00 | 9.36 | 9.90 | 9.90 | 4.43% | 253,149 |
| Dec 3, 2024 | 9.75 | 9.88 | 9.42 | 9.48 | 9.48 | -3.36% | 202,972 |
| Dec 2, 2024 | 9.66 | 10.08 | 9.45 | 9.81 | 9.81 | 1.98% | 373,774 |
| Nov 29, 2024 | 9.83 | 9.83 | 9.50 | 9.62 | 9.62 | -1.74% | 118,702 |
| Nov 27, 2024 | 9.85 | 10.10 | 9.78 | 9.79 | 9.79 | -0.71% | 75,142 |
| Nov 26, 2024 | 9.95 | 9.96 | 9.76 | 9.86 | 9.86 | -0.30% | 138,384 |
| Nov 25, 2024 | 9.99 | 10.03 | 9.79 | 9.89 | 9.89 | -0.20% | 110,120 |
| Nov 22, 2024 | 9.98 | 10.01 | 9.87 | 9.91 | 9.91 | -0.40% | 60,394 |
| Nov 21, 2024 | 9.97 | 10.12 | 9.82 | 9.95 | 9.95 | -0.30% | 115,733 |
| Nov 20, 2024 | 10.26 | 10.34 | 9.95 | 9.98 | 9.98 | -2.82% | 81,607 |
| Nov 19, 2024 | 9.89 | 10.31 | 9.89 | 10.27 | 10.27 | 1.48% | 70,977 |
| Nov 18, 2024 | 10.10 | 10.17 | 9.98 | 10.12 | 10.12 | 0.30% | 55,822 |
| Nov 15, 2024 | 10.35 | 10.35 | 9.87 | 10.09 | 10.09 | -1.37% | 102,288 |
| Nov 14, 2024 | 10.42 | 10.46 | 10.21 | 10.23 | 10.23 | -0.87% | 72,066 |
| Nov 13, 2024 | 10.09 | 10.61 | 10.06 | 10.32 | 10.32 | -3.10% | 158,761 |
| Nov 12, 2024 | 10.45 | 10.66 | 10.25 | 10.65 | 10.65 | 0.76% | 86,713 |
| Nov 11, 2024 | 10.56 | 10.72 | 10.42 | 10.57 | 10.57 | 1.15% | 101,982 |
| Nov 8, 2024 | 10.78 | 11.00 | 10.21 | 10.45 | 10.45 | 2.96% | 271,533 |
| Nov 7, 2024 | 10.08 | 10.30 | 9.99 | 10.15 | 10.15 | 1.60% | 98,862 |
| Nov 6, 2024 | 9.99 | 10.32 | 9.76 | 9.99 | 9.99 | 2.78% | 158,290 |
| Nov 5, 2024 | 9.75 | 9.91 | 9.63 | 9.72 | 9.72 | - | 51,101 |
| Nov 4, 2024 | 9.73 | 9.96 | 9.62 | 9.72 | 9.72 | 1.04% | 44,354 |
| Nov 1, 2024 | 9.65 | 9.75 | 9.43 | 9.62 | 9.62 | 0.84% | 46,826 |
| Oct 31, 2024 | 9.55 | 9.73 | 9.42 | 9.54 | 9.54 | 0.42% | 35,752 |
| Oct 30, 2024 | 9.10 | 9.58 | 9.10 | 9.50 | 9.50 | 3.60% | 41,426 |
| Oct 29, 2024 | 8.99 | 9.19 | 8.71 | 9.17 | 9.17 | 0.77% | 134,655 |
| Oct 28, 2024 | 9.08 | 9.14 | 9.01 | 9.10 | 9.10 | 1.11% | 53,302 |
| Oct 25, 2024 | 9.14 | 9.19 | 8.90 | 9.00 | 9.00 | -0.77% | 120,470 |
| Oct 24, 2024 | 8.97 | 9.22 | 8.87 | 9.07 | 9.07 | 0.33% | 77,951 |
| Oct 23, 2024 | 9.47 | 9.47 | 8.95 | 9.04 | 9.04 | -5.34% | 46,537 |
| Oct 22, 2024 | 9.39 | 9.55 | 9.35 | 9.55 | 9.55 | 0.95% | 47,337 |
| Oct 21, 2024 | 9.40 | 9.50 | 9.36 | 9.46 | 9.46 | 0.42% | 41,104 |
| Oct 18, 2024 | 9.48 | 9.49 | 9.30 | 9.42 | 9.42 | -0.63% | 49,705 |
| Oct 17, 2024 | 9.17 | 9.52 | 9.14 | 9.48 | 9.48 | 4.41% | 40,865 |
| Oct 16, 2024 | 9.22 | 9.50 | 8.93 | 9.08 | 9.08 | 0.67% | 168,368 |
| Oct 15, 2024 | 9.02 | 9.13 | 8.92 | 9.02 | 9.02 | - | 61,501 |
| Oct 14, 2024 | 9.08 | 9.09 | 8.94 | 9.02 | 9.02 | -0.44% | 48,312 |
| Oct 11, 2024 | 9.24 | 9.25 | 8.93 | 9.06 | 9.06 | -1.84% | 59,100 |
| Oct 10, 2024 | 9.04 | 9.47 | 9.04 | 9.23 | 9.23 | 0.65% | 68,734 |
| Oct 9, 2024 | 9.56 | 9.99 | 9.08 | 9.17 | 9.17 | -4.08% | 106,711 |
| Oct 8, 2024 | 9.63 | 9.82 | 9.50 | 9.56 | 9.56 | -0.83% | 27,799 |
| Oct 7, 2024 | 9.52 | 9.70 | 9.45 | 9.64 | 9.64 | 0.94% | 21,593 |
| Oct 4, 2024 | 9.49 | 9.61 | 9.46 | 9.55 | 9.55 | 2.69% | 44,791 |
| Oct 3, 2024 | 9.24 | 9.34 | 9.08 | 9.30 | 9.30 | -0.43% | 34,853 |
| Oct 2, 2024 | 9.05 | 9.38 | 9.01 | 9.34 | 9.34 | 1.85% | 61,383 |
| Oct 1, 2024 | 9.34 | 9.34 | 9.00 | 9.17 | 9.17 | -1.08% | 68,073 |
| Sep 30, 2024 | 9.32 | 9.39 | 9.10 | 9.27 | 9.27 | 0.11% | 41,977 |
| Sep 27, 2024 | 9.25 | 9.64 | 9.02 | 9.26 | 9.26 | - | 136,839 |