Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
9.07
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
9.07
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:04 PM EDT
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.14 | 9.14 | 8.95 | 9.07 | - | - | 107,723 |
| Oct 7, 2025 | 9.26 | 9.28 | 9.00 | 9.07 | 9.07 | -1.95% | 119,380 |
| Oct 6, 2025 | 9.51 | 9.51 | 9.17 | 9.25 | 9.25 | -2.63% | 93,877 |
| Oct 3, 2025 | 9.32 | 9.53 | 9.26 | 9.50 | 9.50 | 2.15% | 81,090 |
| Oct 2, 2025 | 9.24 | 9.40 | 8.56 | 9.30 | 9.30 | 0.54% | 122,387 |
| Oct 1, 2025 | 9.30 | 9.35 | 9.19 | 9.25 | 9.25 | -1.39% | 55,865 |
| Sep 30, 2025 | 9.22 | 9.45 | 9.10 | 9.38 | 9.38 | 1.63% | 173,302 |
| Sep 29, 2025 | 9.12 | 9.28 | 9.11 | 9.23 | 9.23 | 1.21% | 104,794 |
| Sep 26, 2025 | 9.15 | 9.33 | 8.66 | 9.12 | 9.12 | -0.44% | 94,231 |
| Sep 25, 2025 | 9.49 | 9.50 | 9.12 | 9.16 | 9.16 | -4.58% | 106,180 |
| Sep 24, 2025 | 9.72 | 9.72 | 9.42 | 9.60 | 9.60 | -0.62% | 108,921 |
| Sep 23, 2025 | 9.61 | 9.76 | 9.50 | 9.66 | 9.66 | 0.52% | 116,901 |
| Sep 22, 2025 | 9.56 | 9.65 | 9.30 | 9.61 | 9.61 | 0.42% | 86,087 |
| Sep 19, 2025 | 9.39 | 9.65 | 9.20 | 9.57 | 9.57 | 2.03% | 246,753 |
| Sep 18, 2025 | 9.25 | 9.40 | 9.22 | 9.38 | 9.38 | 2.29% | 57,858 |
| Sep 17, 2025 | 9.20 | 9.35 | 9.07 | 9.17 | 9.17 | -0.54% | 81,246 |
| Sep 16, 2025 | 9.36 | 9.36 | 9.13 | 9.22 | 9.22 | -1.28% | 48,813 |
| Sep 15, 2025 | 9.44 | 9.44 | 9.23 | 9.34 | 9.34 | -0.43% | 89,203 |
| Sep 12, 2025 | 9.32 | 9.54 | 9.25 | 9.38 | 9.38 | -0.85% | 57,954 |
| Sep 11, 2025 | 9.31 | 9.51 | 9.00 | 9.46 | 9.46 | 2.05% | 94,837 |
| Sep 10, 2025 | 9.30 | 9.38 | 9.16 | 9.27 | 9.27 | -0.22% | 40,975 |
| Sep 9, 2025 | 9.45 | 9.45 | 9.19 | 9.29 | 9.29 | -1.38% | 60,806 |
| Sep 8, 2025 | 9.45 | 9.49 | 9.18 | 9.42 | 9.42 | 0.21% | 91,613 |
| Sep 5, 2025 | 9.37 | 9.55 | 9.30 | 9.40 | 9.40 | 1.29% | 69,041 |
| Sep 4, 2025 | 9.09 | 9.30 | 9.09 | 9.28 | 9.28 | 2.54% | 50,512 |
| Sep 3, 2025 | 9.00 | 9.13 | 8.90 | 9.05 | 9.05 | -0.33% | 97,505 |
| Sep 2, 2025 | 9.08 | 9.33 | 8.93 | 9.08 | 9.08 | -2.37% | 95,137 |
| Aug 29, 2025 | 9.65 | 9.91 | 9.22 | 9.30 | 9.30 | -4.42% | 89,961 |
| Aug 28, 2025 | 9.25 | 9.80 | 9.21 | 9.73 | 9.73 | 6.46% | 199,663 |
| Aug 27, 2025 | 8.80 | 9.28 | 8.71 | 9.14 | 9.14 | 3.39% | 396,539 |
| Aug 26, 2025 | 8.62 | 8.87 | 8.62 | 8.84 | 8.84 | 2.20% | 119,764 |
| Aug 25, 2025 | 8.56 | 8.81 | 8.50 | 8.65 | 8.65 | -0.23% | 82,473 |
| Aug 22, 2025 | 8.52 | 8.77 | 8.46 | 8.67 | 8.67 | 2.48% | 149,879 |
| Aug 21, 2025 | 8.38 | 8.58 | 8.26 | 8.46 | 8.46 | 0.83% | 86,622 |
| Aug 20, 2025 | 8.39 | 8.43 | 8.26 | 8.39 | 8.39 | - | 93,515 |
| Aug 19, 2025 | 8.44 | 8.51 | 8.34 | 8.39 | 8.39 | -0.47% | 63,485 |
| Aug 18, 2025 | 8.43 | 8.50 | 8.30 | 8.43 | 8.43 | 1.32% | 63,931 |
| Aug 15, 2025 | 8.35 | 8.36 | 8.21 | 8.32 | 8.32 | -0.12% | 121,959 |
| Aug 14, 2025 | 8.42 | 8.55 | 8.32 | 8.33 | 8.33 | -3.36% | 80,678 |
| Aug 13, 2025 | 8.06 | 8.64 | 8.06 | 8.62 | 8.62 | -0.46% | 157,640 |
| Aug 12, 2025 | 8.49 | 8.77 | 8.46 | 8.66 | 8.66 | 2.24% | 123,446 |
| Aug 11, 2025 | 8.42 | 8.49 | 8.18 | 8.47 | 8.47 | 0.12% | 140,633 |
| Aug 8, 2025 | 8.51 | 8.68 | 8.25 | 8.46 | 8.46 | -0.59% | 216,985 |
| Aug 7, 2025 | 8.35 | 8.69 | 8.30 | 8.51 | 8.51 | 2.78% | 176,799 |
| Aug 6, 2025 | 8.55 | 8.91 | 8.21 | 8.28 | 8.28 | -6.12% | 297,212 |
| Aug 5, 2025 | 8.85 | 8.88 | 8.69 | 8.82 | 8.82 | 0.11% | 124,581 |
| Aug 4, 2025 | 8.76 | 8.87 | 8.74 | 8.81 | 8.81 | 0.69% | 117,795 |
| Aug 1, 2025 | 8.85 | 8.93 | 8.64 | 8.75 | 8.75 | -2.89% | 135,858 |
| Jul 31, 2025 | 9.14 | 9.30 | 8.95 | 9.01 | 9.01 | -2.17% | 117,268 |
| Jul 30, 2025 | 9.38 | 9.54 | 9.10 | 9.21 | 9.21 | -1.39% | 215,684 |