Skip to main content
Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
9.98
-0.29 (-2.82%)
Nov 20, 2024, 4:00 PM EST - Market closed

Inspired Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.2610.349.959.989.98-2.82%81,607
Nov 19, 20249.8910.319.8910.2710.271.48%70,977
Nov 18, 202410.1010.179.9810.1210.120.30%55,822
Nov 15, 202410.3510.359.8710.0910.09-1.37%102,288
Nov 14, 202410.4210.4610.2110.2310.23-0.87%72,066
Nov 13, 202410.0910.6110.0610.3210.32-3.10%158,761
Nov 12, 202410.4510.6610.2510.6510.650.76%86,713
Nov 11, 202410.5610.7210.4210.5710.571.15%101,982
Nov 8, 202410.7811.0010.2110.4510.452.96%271,533
Nov 7, 202410.0810.309.9910.1510.151.60%98,862
Nov 6, 20249.9910.329.769.999.992.78%158,290
Nov 5, 20249.759.919.639.729.72-51,101
Nov 4, 20249.739.969.629.729.721.04%44,354
Nov 1, 20249.659.759.439.629.620.84%46,826
Oct 31, 20249.559.739.429.549.540.42%35,752
Oct 30, 20249.109.589.109.509.503.60%41,426
Oct 29, 20248.999.198.719.179.170.77%134,655
Oct 28, 20249.089.149.019.109.101.11%53,302
Oct 25, 20249.149.198.909.009.00-0.77%120,470
Oct 24, 20248.979.228.879.079.070.33%77,951
Oct 23, 20249.479.478.959.049.04-5.34%46,537
Oct 22, 20249.399.559.359.559.550.95%47,337
Oct 21, 20249.409.509.369.469.460.42%41,104
Oct 18, 20249.489.499.309.429.42-0.63%49,705
Oct 17, 20249.179.529.149.489.484.41%40,865
Oct 16, 20249.229.508.939.089.080.67%168,368
Oct 15, 20249.029.138.929.029.02-61,501
Oct 14, 20249.089.098.949.029.02-0.44%48,312
Oct 11, 20249.249.258.939.069.06-1.84%59,100
Oct 10, 20249.049.479.049.239.230.65%68,734
Oct 9, 20249.569.999.089.179.17-4.08%106,711
Oct 8, 20249.639.829.509.569.56-0.83%27,799
Oct 7, 20249.529.709.459.649.640.94%21,593
Oct 4, 20249.499.619.469.559.552.69%44,791
Oct 3, 20249.249.349.089.309.30-0.43%34,853
Oct 2, 20249.059.389.019.349.341.85%61,383
Oct 1, 20249.349.349.009.179.17-1.08%68,073
Sep 30, 20249.329.399.109.279.270.11%41,977
Sep 27, 20249.259.649.029.269.26-136,839
Sep 26, 20249.539.619.239.269.26-2.11%40,858
Sep 25, 20249.469.529.289.469.46-44,414
Sep 24, 20249.799.819.469.469.46-2.97%60,512
Sep 23, 202410.0210.089.739.759.75-3.37%58,383
Sep 20, 20249.7910.269.7510.0910.091.51%226,329
Sep 19, 20249.9810.009.669.949.943.22%86,908
Sep 18, 20249.1610.149.169.639.63-2.92%157,500
Sep 17, 20249.5710.219.579.929.925.08%160,925
Sep 16, 20249.089.489.059.449.444.89%81,068
Sep 13, 20248.769.098.689.009.003.69%82,269
Sep 12, 20248.638.828.508.688.681.64%54,692
Sep 11, 20248.608.608.258.548.54-1.27%29,623
Sep 10, 20248.548.688.388.658.652.13%51,525
Sep 9, 20248.408.598.278.478.470.59%57,757
Sep 6, 20248.388.498.308.428.42-0.71%26,692
Sep 5, 20248.518.558.308.488.480.47%28,857
Sep 4, 20248.578.588.138.448.44-1.63%46,869
Sep 3, 20248.859.208.418.588.58-4.98%78,203
Aug 30, 20248.889.048.789.039.031.92%35,003
Aug 29, 20248.899.048.838.868.860.23%34,660
Aug 28, 20248.808.858.678.848.840.57%37,866
Aug 27, 20248.898.898.698.798.79-1.90%26,346
Aug 26, 20249.059.238.868.968.96-0.33%113,783
Aug 23, 20248.699.088.628.998.994.29%56,465
Aug 22, 20248.788.848.618.628.62-1.26%44,826
Aug 21, 20248.498.738.498.738.731.87%45,568
Aug 20, 20248.468.788.368.578.570.23%60,872
Aug 19, 20248.449.108.418.558.551.54%51,456
Aug 16, 20248.478.718.398.428.42-0.82%161,273
Aug 15, 20248.198.598.188.498.494.43%103,646
Aug 14, 20248.088.247.858.138.130.37%57,697
Aug 13, 20248.098.187.848.108.100.62%86,378
Aug 12, 20248.168.227.778.058.05-2.66%106,963
Aug 9, 20248.398.408.248.278.27-2.48%130,701
Aug 8, 20248.008.557.768.488.487.75%334,738
Aug 7, 20247.908.187.587.877.87-0.13%175,520
Aug 6, 20247.618.067.567.887.883.82%192,159
Aug 5, 20247.777.987.517.597.59-8.33%128,719
Aug 2, 20248.468.708.128.288.28-5.80%145,510
Aug 1, 20249.199.198.728.798.79-4.77%89,894
Jul 31, 20249.109.449.029.239.232.33%106,252
Jul 30, 20249.189.208.939.029.02-1.20%52,798
Jul 29, 20249.159.228.939.139.13-60,233
Jul 26, 20248.869.148.759.139.135.79%83,118
Jul 25, 20248.678.778.478.638.630.35%129,718
Jul 24, 20248.948.998.568.608.60-4.02%66,663
Jul 23, 20248.879.098.778.968.960.67%78,540
Jul 22, 20248.668.948.608.908.903.49%91,719
Jul 19, 20248.938.938.428.608.60-3.59%152,900
Jul 18, 20249.259.258.878.928.92-3.98%82,169
Jul 17, 20249.469.559.219.299.29-2.62%77,627
Jul 16, 20249.529.709.509.549.541.49%116,318
Jul 15, 20249.229.499.179.409.402.84%453,813
Jul 12, 20249.139.188.669.149.142.12%160,187
Jul 11, 20249.079.278.948.958.950.67%182,849
Jul 10, 20248.909.018.708.898.890.45%113,732
Jul 9, 20248.898.908.528.858.85-0.90%57,201
Jul 8, 20248.648.998.588.938.934.08%91,169
Jul 5, 20249.019.018.208.588.58-5.30%166,318
Jul 3, 20248.949.118.669.069.061.68%134,683
Jul 2, 20249.059.168.908.918.91-2.20%101,891