Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
9.36
-0.10 (-1.06%)
Dec 31, 2025, 4:00 PM EST - Market closed
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 8.49 | 8.84 | 8.02 | 8.11 | 8.11 | -5.26% | 95,723 |
| Nov 5, 2025 | 8.00 | 8.65 | 8.00 | 8.56 | 8.56 | 12.78% | 209,997 |
| Nov 4, 2025 | 7.43 | 7.66 | 7.42 | 7.59 | 7.59 | 0.66% | 166,284 |
| Nov 3, 2025 | 7.58 | 7.58 | 7.44 | 7.54 | 7.54 | -0.13% | 84,567 |
| Oct 31, 2025 | 7.39 | 7.57 | 7.35 | 7.55 | 7.55 | 2.17% | 64,378 |
| Oct 30, 2025 | 7.62 | 7.92 | 7.35 | 7.39 | 7.39 | -3.78% | 62,862 |
| Oct 29, 2025 | 7.85 | 7.99 | 7.64 | 7.68 | 7.68 | -2.29% | 129,171 |
| Oct 28, 2025 | 8.00 | 8.07 | 7.81 | 7.86 | 7.86 | -1.75% | 61,026 |
| Oct 27, 2025 | 8.04 | 8.18 | 7.89 | 8.00 | 8.00 | -0.50% | 81,488 |
| Oct 24, 2025 | 8.07 | 8.88 | 7.95 | 8.04 | 8.04 | 0.75% | 79,055 |
| Oct 23, 2025 | 8.03 | 8.06 | 7.88 | 7.98 | 7.98 | -0.13% | 88,127 |
| Oct 22, 2025 | 7.87 | 8.11 | 7.82 | 7.99 | 7.99 | 1.14% | 93,200 |
| Oct 21, 2025 | 7.89 | 8.08 | 7.84 | 7.90 | 7.90 | -0.63% | 62,342 |