Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
7.33
+0.28 (3.97%)
Nov 21, 2025, 4:00 PM EST - Market closed
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 7.85 | 7.96 | 7.75 | 7.95 | 7.95 | 2.32% | 70,895 |
| Oct 17, 2025 | 7.85 | 8.20 | 7.65 | 7.77 | 7.77 | -1.40% | 149,259 |
| Oct 16, 2025 | 8.26 | 8.58 | 7.87 | 7.88 | 7.88 | -4.02% | 88,452 |
| Oct 15, 2025 | 8.12 | 8.22 | 8.06 | 8.21 | 8.21 | 1.86% | 59,048 |
| Oct 14, 2025 | 7.91 | 8.22 | 7.79 | 8.06 | 8.06 | 0.50% | 109,763 |
| Oct 13, 2025 | 8.42 | 9.07 | 8.01 | 8.02 | 8.02 | -3.02% | 88,792 |
| Oct 10, 2025 | 8.77 | 9.11 | 8.26 | 8.27 | 8.27 | -5.81% | 188,141 |
| Oct 9, 2025 | 9.06 | 9.06 | 8.66 | 8.78 | 8.78 | -3.20% | 66,748 |
| Oct 8, 2025 | 9.14 | 9.14 | 8.95 | 9.07 | 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 |