Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
8.70
+0.28 (3.33%)
Jul 8, 2025, 11:06 AM - Market open
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 8.57 | 8.81 | 8.40 | 8.42 | 8.42 | -2.21% | 113,674 |
| Jul 3, 2025 | 8.70 | 8.82 | 8.50 | 8.61 | 8.61 | 0.70% | 57,734 |
| Jul 2, 2025 | 8.39 | 8.56 | 8.34 | 8.55 | 8.55 | 1.91% | 164,350 |
| Jul 1, 2025 | 8.14 | 8.58 | 8.11 | 8.39 | 8.39 | 2.69% | 252,526 |
| Jun 30, 2025 | 7.98 | 8.25 | 7.96 | 8.17 | 8.17 | 2.64% | 176,717 |
| Jun 27, 2025 | 7.99 | 8.01 | 7.84 | 7.96 | 7.96 | 0.13% | 492,297 |
| Jun 26, 2025 | 7.98 | 8.05 | 7.71 | 7.95 | 7.95 | 0.25% | 163,711 |
| Jun 25, 2025 | 7.69 | 7.97 | 7.55 | 7.93 | 7.93 | 3.39% | 156,745 |
| Jun 24, 2025 | 7.62 | 7.88 | 7.49 | 7.67 | 7.67 | 1.19% | 677,455 |
| Jun 23, 2025 | 7.40 | 7.63 | 7.30 | 7.58 | 7.58 | 1.88% | 270,671 |
| Jun 20, 2025 | 7.71 | 7.71 | 7.37 | 7.44 | 7.44 | -2.49% | 153,080 |
| Jun 18, 2025 | 7.55 | 7.75 | 7.44 | 7.63 | 7.63 | 1.87% | 160,495 |
| Jun 17, 2025 | 7.44 | 7.73 | 7.42 | 7.49 | 7.49 | 0.07% | 102,756 |
| Jun 16, 2025 | 7.48 | 7.61 | 7.41 | 7.49 | 7.49 | 1.15% | 133,008 |
| Jun 13, 2025 | 7.61 | 8.29 | 7.40 | 7.40 | 7.40 | -4.39% | 144,808 |
| Jun 12, 2025 | 7.99 | 8.01 | 7.70 | 7.74 | 7.74 | -3.49% | 44,498 |
| Jun 11, 2025 | 8.16 | 8.29 | 8.02 | 8.02 | 8.02 | -0.62% | 54,059 |
| Jun 10, 2025 | 7.95 | 8.16 | 7.90 | 8.07 | 8.07 | 1.13% | 110,114 |
| Jun 9, 2025 | 8.09 | 8.17 | 7.88 | 7.98 | 7.98 | -1.42% | 97,545 |
| Jun 6, 2025 | 8.12 | 8.26 | 8.03 | 8.10 | 8.10 | 1.57% | 76,443 |
| Jun 5, 2025 | 8.04 | 8.17 | 7.91 | 7.97 | 7.97 | -0.99% | 80,536 |
| Jun 4, 2025 | 8.19 | 8.24 | 7.91 | 8.05 | 8.05 | -1.23% | 112,216 |
| Jun 3, 2025 | 7.81 | 8.25 | 7.80 | 8.15 | 8.15 | 5.03% | 155,705 |
| Jun 2, 2025 | 7.81 | 7.87 | 7.61 | 7.76 | 7.76 | -0.77% | 138,732 |
| May 30, 2025 | 8.04 | 8.06 | 7.65 | 7.82 | 7.82 | -2.98% | 130,833 |
| May 29, 2025 | 8.00 | 8.11 | 7.78 | 8.06 | 8.06 | 1.77% | 92,093 |
| May 28, 2025 | 7.91 | 8.41 | 7.77 | 7.92 | 7.92 | 0.70% | 82,003 |
| May 27, 2025 | 7.71 | 8.18 | 7.66 | 7.87 | 7.87 | 4.03% | 163,585 |
| May 23, 2025 | 7.56 | 7.72 | 7.50 | 7.56 | 7.56 | -2.58% | 91,166 |
| May 22, 2025 | 7.85 | 7.96 | 7.76 | 7.76 | 7.76 | -2.51% | 132,766 |
| May 21, 2025 | 8.23 | 8.47 | 7.86 | 7.96 | 7.96 | -5.13% | 131,693 |
| May 20, 2025 | 8.29 | 8.68 | 8.25 | 8.39 | 8.39 | 1.21% | 147,814 |
| May 19, 2025 | 8.20 | 8.33 | 7.96 | 8.29 | 8.29 | 0.12% | 87,404 |
| May 16, 2025 | 8.41 | 8.75 | 8.27 | 8.28 | 8.28 | -1.55% | 142,273 |
| May 15, 2025 | 8.49 | 8.63 | 8.27 | 8.41 | 8.41 | 0.60% | 118,851 |
| May 14, 2025 | 8.45 | 8.59 | 8.24 | 8.36 | 8.36 | -1.53% | 85,897 |
| May 13, 2025 | 8.34 | 8.60 | 8.34 | 8.49 | 8.49 | 3.92% | 113,425 |
| May 12, 2025 | 8.10 | 8.65 | 8.10 | 8.17 | 8.17 | 4.74% | 132,170 |
| May 9, 2025 | 7.85 | 8.30 | 7.73 | 7.80 | 7.80 | - | 134,930 |
| May 8, 2025 | 7.47 | 7.95 | 7.25 | 7.80 | 7.80 | 4.42% | 97,262 |
| May 7, 2025 | 7.60 | 7.63 | 7.40 | 7.47 | 7.47 | -0.53% | 91,776 |
| May 6, 2025 | 7.47 | 7.62 | 7.32 | 7.51 | 7.51 | -1.18% | 145,177 |
| May 5, 2025 | 7.75 | 7.82 | 7.38 | 7.60 | 7.60 | 0.80% | 167,981 |
| May 2, 2025 | 7.42 | 7.75 | 7.31 | 7.54 | 7.54 | 3.15% | 156,850 |
| May 1, 2025 | 7.74 | 7.83 | 7.27 | 7.31 | 7.31 | -1.35% | 79,885 |
| Apr 30, 2025 | 7.53 | 7.85 | 7.40 | 7.41 | 7.41 | -3.64% | 92,603 |
| Apr 29, 2025 | 7.44 | 7.73 | 7.37 | 7.69 | 7.69 | 2.95% | 188,214 |
| Apr 28, 2025 | 7.32 | 7.54 | 7.25 | 7.47 | 7.47 | 2.05% | 124,255 |
| Apr 25, 2025 | 7.38 | 7.69 | 7.25 | 7.32 | 7.32 | -2.53% | 83,936 |
| Apr 24, 2025 | 7.44 | 7.85 | 7.34 | 7.51 | 7.51 | 1.08% | 64,953 |