Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
7.52
-0.16 (-2.08%)
Oct 30, 2025, 12:21 PM EDT - Market open

Inspired Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257.627.927.557.57--1.43%7,787
Oct 29, 20257.857.997.647.687.68-2.29%129,171
Oct 28, 20258.008.077.817.867.86-1.75%61,026
Oct 27, 20258.048.187.898.008.00-0.50%81,488
Oct 24, 20258.078.887.958.048.040.75%79,055
Oct 23, 20258.038.067.887.987.98-0.13%88,127
Oct 22, 20257.878.117.827.997.991.14%93,200
Oct 21, 20257.898.087.847.907.90-0.63%62,342
Oct 20, 20257.857.967.757.957.952.32%70,895
Oct 17, 20257.858.207.657.777.77-1.40%149,259
Oct 16, 20258.268.587.877.887.88-4.02%88,452
Oct 15, 20258.128.228.068.218.211.86%59,048
Oct 14, 20257.918.227.798.068.060.50%109,763
Oct 13, 20258.429.078.018.028.02-3.02%88,792
Oct 10, 20258.779.118.268.278.27-5.81%188,141
Oct 9, 20259.069.068.668.788.78-3.20%66,748
Oct 8, 20259.149.148.959.079.07-107,723
Oct 7, 20259.269.289.009.079.07-1.95%119,380
Oct 6, 20259.519.519.179.259.25-2.63%93,877
Oct 3, 20259.329.539.269.509.502.15%81,090
Oct 2, 20259.249.408.569.309.300.54%122,387
Oct 1, 20259.309.359.199.259.25-1.39%55,865
Sep 30, 20259.229.459.109.389.381.63%173,302
Sep 29, 20259.129.289.119.239.231.21%104,794
Sep 26, 20259.159.338.669.129.12-0.44%94,231
Sep 25, 20259.499.509.129.169.16-4.58%106,180
Sep 24, 20259.729.729.429.609.60-0.62%108,921
Sep 23, 20259.619.769.509.669.660.52%116,901
Sep 22, 20259.569.659.309.619.610.42%86,087
Sep 19, 20259.399.659.209.579.572.03%246,753
Sep 18, 20259.259.409.229.389.382.29%57,858
Sep 17, 20259.209.359.079.179.17-0.54%81,246
Sep 16, 20259.369.369.139.229.22-1.28%48,813
Sep 15, 20259.449.449.239.349.34-0.43%89,203
Sep 12, 20259.329.549.259.389.38-0.85%57,954
Sep 11, 20259.319.519.009.469.462.05%94,837
Sep 10, 20259.309.389.169.279.27-0.22%40,975
Sep 9, 20259.459.459.199.299.29-1.38%60,806
Sep 8, 20259.459.499.189.429.420.21%91,613
Sep 5, 20259.379.559.309.409.401.29%69,041
Sep 4, 20259.099.309.099.289.282.54%50,512
Sep 3, 20259.009.138.909.059.05-0.33%97,505
Sep 2, 20259.089.338.939.089.08-2.37%95,137
Aug 29, 20259.659.919.229.309.30-4.42%89,961
Aug 28, 20259.259.809.219.739.736.46%199,663
Aug 27, 20258.809.288.719.149.143.39%396,539
Aug 26, 20258.628.878.628.848.842.20%119,764
Aug 25, 20258.568.818.508.658.65-0.23%82,473
Aug 22, 20258.528.778.468.678.672.48%149,879
Aug 21, 20258.388.588.268.468.460.83%86,622