Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
8.22
+0.06 (0.74%)
Mar 2, 2026, 4:00 PM EST - Market closed
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.92 | 8.26 | 7.92 | 8.22 | 8.22 | 0.74% | 48,685 |
| Feb 27, 2026 | 8.23 | 8.33 | 8.05 | 8.16 | 8.16 | -2.28% | 80,499 |
| Feb 26, 2026 | 8.13 | 8.47 | 8.13 | 8.35 | 8.35 | 1.71% | 80,359 |
| Feb 25, 2026 | 8.04 | 8.27 | 7.94 | 8.21 | 8.21 | 2.11% | 29,733 |
| Feb 24, 2026 | 7.91 | 8.30 | 7.91 | 8.04 | 8.04 | 0.50% | 30,870 |
| Feb 23, 2026 | 8.26 | 8.33 | 7.92 | 8.00 | 8.00 | -3.96% | 54,488 |
| Feb 20, 2026 | 8.30 | 8.54 | 8.30 | 8.33 | 8.33 | -0.24% | 50,939 |
| Feb 19, 2026 | 8.29 | 8.42 | 8.07 | 8.35 | 8.35 | -0.36% | 53,193 |
| Feb 18, 2026 | 8.36 | 8.62 | 8.21 | 8.38 | 8.38 | -0.24% | 54,817 |
| Feb 17, 2026 | 8.23 | 8.47 | 8.19 | 8.40 | 8.40 | 1.69% | 54,907 |
| Feb 13, 2026 | 8.31 | 8.41 | 8.19 | 8.26 | 8.26 | -0.48% | 72,895 |
| Feb 12, 2026 | 8.49 | 8.50 | 8.26 | 8.30 | 8.30 | -2.12% | 126,925 |
| Feb 11, 2026 | 8.56 | 8.72 | 8.34 | 8.48 | 8.48 | -0.93% | 98,696 |
| Feb 10, 2026 | 8.45 | 8.75 | 8.45 | 8.56 | 8.56 | 0.94% | 54,132 |
| Feb 9, 2026 | 8.70 | 8.83 | 8.44 | 8.48 | 8.48 | -2.53% | 44,952 |
| Feb 6, 2026 | 8.55 | 8.86 | 8.55 | 8.70 | 8.70 | 1.75% | 80,508 |
| Feb 5, 2026 | 8.83 | 8.93 | 8.39 | 8.55 | 8.55 | -3.17% | 79,790 |
| Feb 4, 2026 | 8.94 | 9.20 | 8.75 | 8.83 | 8.83 | -0.56% | 71,608 |
| Feb 3, 2026 | 9.19 | 9.21 | 8.64 | 8.88 | 8.88 | -3.37% | 48,865 |
| Feb 2, 2026 | 8.95 | 9.36 | 8.95 | 9.19 | 9.19 | 2.91% | 56,847 |
| Jan 30, 2026 | 8.81 | 8.96 | 8.66 | 8.93 | 8.93 | 0.68% | 73,384 |
| Jan 29, 2026 | 8.76 | 8.91 | 8.59 | 8.87 | 8.87 | 2.07% | 44,571 |
| Jan 28, 2026 | 8.87 | 9.01 | 8.51 | 8.69 | 8.69 | -1.92% | 77,882 |
| Jan 27, 2026 | 9.10 | 9.10 | 8.84 | 8.86 | 8.86 | -2.10% | 40,140 |
| Jan 26, 2026 | 9.10 | 9.20 | 8.95 | 9.05 | 9.05 | -0.44% | 45,976 |
| Jan 23, 2026 | 9.36 | 9.43 | 8.98 | 9.09 | 9.09 | -2.88% | 52,924 |
| Jan 22, 2026 | 9.25 | 9.48 | 8.85 | 9.36 | 9.36 | 1.41% | 74,552 |
| Jan 21, 2026 | 8.98 | 9.37 | 8.95 | 9.23 | 9.23 | 3.01% | 71,466 |
| Jan 20, 2026 | 9.19 | 9.26 | 8.92 | 8.96 | 8.96 | -4.58% | 84,459 |
| Jan 16, 2026 | 9.40 | 9.57 | 9.28 | 9.39 | 9.39 | -0.21% | 58,677 |
| Jan 15, 2026 | 9.28 | 9.62 | 9.17 | 9.41 | 9.41 | 2.51% | 54,542 |
| Jan 14, 2026 | 9.51 | 9.66 | 9.07 | 9.18 | 9.18 | -3.47% | 102,401 |
| Jan 13, 2026 | 9.77 | 9.95 | 9.44 | 9.51 | 9.51 | -3.16% | 111,496 |
| Jan 12, 2026 | 9.44 | 9.89 | 9.33 | 9.82 | 9.82 | 3.37% | 79,676 |
| Jan 9, 2026 | 9.37 | 9.54 | 9.12 | 9.50 | 9.50 | 1.06% | 122,194 |
| Jan 8, 2026 | 9.23 | 9.57 | 9.21 | 9.40 | 9.40 | - | 89,312 |
| Jan 7, 2026 | 9.24 | 9.54 | 8.96 | 9.40 | 9.40 | 1.95% | 94,466 |
| Jan 6, 2026 | 8.98 | 9.30 | 8.98 | 9.22 | 9.22 | 0.11% | 79,441 |
| Jan 5, 2026 | 8.95 | 9.24 | 8.89 | 9.21 | 9.21 | 2.68% | 94,510 |
| Jan 2, 2026 | 9.47 | 9.47 | 8.91 | 8.97 | 8.97 | -4.17% | 89,990 |
| 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 |