Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
7.43
-0.31 (-4.01%)
At close: Jun 13, 2025, 4:00 PM
7.40
-0.03 (-0.40%)
After-hours: Jun 13, 2025, 4:04 PM EDT
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 7.61 | 8.29 | 7.40 | 7.40 | 7.40 | -4.39% | 144,808 |
| Jun 12, 2025 | 7.99 | 8.01 | 7.70 | 7.74 | 7.74 | -3.49% | 44,498 |
| Jun 11, 2025 | 8.16 | 8.29 | 8.02 | 8.02 | 8.02 | -0.62% | 54,059 |
| Jun 10, 2025 | 7.95 | 8.16 | 7.90 | 8.07 | 8.07 | 1.13% | 110,114 |
| Jun 9, 2025 | 8.09 | 8.17 | 7.88 | 7.98 | 7.98 | -1.42% | 97,545 |
| Jun 6, 2025 | 8.12 | 8.26 | 8.03 | 8.10 | 8.10 | 1.57% | 76,443 |
| Jun 5, 2025 | 8.04 | 8.17 | 7.91 | 7.97 | 7.97 | -0.99% | 80,536 |
| Jun 4, 2025 | 8.19 | 8.24 | 7.91 | 8.05 | 8.05 | -1.23% | 112,216 |
| Jun 3, 2025 | 7.81 | 8.25 | 7.80 | 8.15 | 8.15 | 5.03% | 155,705 |
| Jun 2, 2025 | 7.81 | 7.87 | 7.61 | 7.76 | 7.76 | -0.77% | 138,732 |
| May 30, 2025 | 8.04 | 8.06 | 7.65 | 7.82 | 7.82 | -2.98% | 130,833 |
| May 29, 2025 | 8.00 | 8.11 | 7.78 | 8.06 | 8.06 | 1.77% | 92,093 |
| May 28, 2025 | 7.91 | 8.41 | 7.77 | 7.92 | 7.92 | 0.70% | 82,003 |
| May 27, 2025 | 7.71 | 8.18 | 7.66 | 7.87 | 7.87 | 4.03% | 163,585 |
| May 23, 2025 | 7.56 | 7.72 | 7.50 | 7.56 | 7.56 | -2.58% | 91,166 |
| May 22, 2025 | 7.85 | 7.96 | 7.76 | 7.76 | 7.76 | -2.51% | 132,766 |
| May 21, 2025 | 8.23 | 8.47 | 7.86 | 7.96 | 7.96 | -5.13% | 131,693 |
| May 20, 2025 | 8.29 | 8.68 | 8.25 | 8.39 | 8.39 | 1.21% | 147,814 |
| May 19, 2025 | 8.20 | 8.33 | 7.96 | 8.29 | 8.29 | 0.12% | 87,404 |
| May 16, 2025 | 8.41 | 8.75 | 8.27 | 8.28 | 8.28 | -1.55% | 142,273 |
| May 15, 2025 | 8.49 | 8.63 | 8.27 | 8.41 | 8.41 | 0.60% | 118,851 |
| May 14, 2025 | 8.45 | 8.59 | 8.24 | 8.36 | 8.36 | -1.53% | 85,897 |
| May 13, 2025 | 8.34 | 8.60 | 8.34 | 8.49 | 8.49 | 3.92% | 113,425 |
| May 12, 2025 | 8.10 | 8.65 | 8.10 | 8.17 | 8.17 | 4.74% | 132,170 |
| May 9, 2025 | 7.85 | 8.30 | 7.73 | 7.80 | 7.80 | - | 134,930 |
| May 8, 2025 | 7.47 | 7.95 | 7.25 | 7.80 | 7.80 | 4.42% | 97,262 |
| May 7, 2025 | 7.60 | 7.63 | 7.40 | 7.47 | 7.47 | -0.53% | 91,776 |
| May 6, 2025 | 7.47 | 7.62 | 7.32 | 7.51 | 7.51 | -1.18% | 145,177 |
| May 5, 2025 | 7.75 | 7.82 | 7.38 | 7.60 | 7.60 | 0.80% | 167,981 |
| May 2, 2025 | 7.42 | 7.75 | 7.31 | 7.54 | 7.54 | 3.15% | 156,850 |
| May 1, 2025 | 7.74 | 7.83 | 7.27 | 7.31 | 7.31 | -1.35% | 79,885 |
| Apr 30, 2025 | 7.53 | 7.85 | 7.40 | 7.41 | 7.41 | -3.64% | 92,603 |
| Apr 29, 2025 | 7.44 | 7.73 | 7.37 | 7.69 | 7.69 | 2.95% | 188,214 |
| Apr 28, 2025 | 7.32 | 7.54 | 7.25 | 7.47 | 7.47 | 2.05% | 124,255 |
| Apr 25, 2025 | 7.38 | 7.69 | 7.25 | 7.32 | 7.32 | -2.53% | 83,936 |
| Apr 24, 2025 | 7.44 | 7.85 | 7.34 | 7.51 | 7.51 | 1.08% | 64,953 |
| Apr 23, 2025 | 7.70 | 7.77 | 7.41 | 7.43 | 7.43 | -2.49% | 55,639 |
| Apr 22, 2025 | 7.48 | 8.28 | 7.37 | 7.62 | 7.62 | 3.81% | 100,511 |
| Apr 21, 2025 | 7.61 | 7.92 | 7.25 | 7.34 | 7.34 | -4.05% | 145,088 |
| Apr 17, 2025 | 7.35 | 7.71 | 7.19 | 7.65 | 7.65 | 4.37% | 99,540 |
| Apr 16, 2025 | 7.24 | 7.41 | 7.11 | 7.33 | 7.33 | -0.54% | 83,182 |
| Apr 15, 2025 | 7.40 | 7.48 | 7.19 | 7.37 | 7.37 | 1.80% | 86,796 |
| Apr 14, 2025 | 7.42 | 7.43 | 7.07 | 7.24 | 7.24 | -0.55% | 53,076 |
| Apr 11, 2025 | 7.19 | 7.41 | 7.07 | 7.28 | 7.28 | 1.11% | 109,067 |
| Apr 10, 2025 | 7.78 | 7.78 | 6.98 | 7.20 | 7.20 | -6.49% | 117,795 |
| Apr 9, 2025 | 6.94 | 7.85 | 6.61 | 7.70 | 7.70 | 15.10% | 205,594 |
| Apr 8, 2025 | 7.36 | 7.65 | 6.51 | 6.69 | 6.69 | -4.70% | 373,678 |
| Apr 7, 2025 | 6.76 | 7.27 | 6.71 | 7.02 | 7.02 | -0.99% | 277,713 |
| Apr 4, 2025 | 7.38 | 7.75 | 6.70 | 7.09 | 7.09 | -8.63% | 178,888 |
| Apr 3, 2025 | 8.20 | 8.40 | 7.69 | 7.76 | 7.76 | -10.60% | 113,479 |