Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
9.09
-0.21 (-2.31%)
At close: Sep 2, 2025, 4:00 PM
8.98
-0.11 (-1.16%)
After-hours: Sep 2, 2025, 6:46 PM EDT
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 9.44 | 9.44 | 9.26 | 9.34 | 9.34 | - | 110,706 |
| Jul 28, 2025 | 9.39 | 9.44 | 9.30 | 9.34 | 9.34 | -0.11% | 74,773 |
| Jul 25, 2025 | 9.25 | 9.37 | 9.07 | 9.35 | 9.35 | 1.08% | 130,667 |
| Jul 24, 2025 | 9.40 | 9.41 | 9.20 | 9.25 | 9.25 | -1.60% | 152,166 |
| Jul 23, 2025 | 9.46 | 9.57 | 9.37 | 9.40 | 9.40 | 0.11% | 73,618 |
| Jul 22, 2025 | 9.36 | 9.46 | 9.35 | 9.39 | 9.39 | 0.32% | 104,063 |
| Jul 21, 2025 | 9.59 | 9.59 | 9.35 | 9.36 | 9.36 | -1.27% | 162,066 |
| Jul 18, 2025 | 9.75 | 9.75 | 8.89 | 9.48 | 9.48 | -2.17% | 132,327 |
| Jul 17, 2025 | 9.16 | 9.77 | 9.16 | 9.69 | 9.69 | 4.76% | 395,275 |
| Jul 16, 2025 | 9.06 | 9.42 | 9.00 | 9.25 | 9.25 | 2.66% | 402,922 |
| Jul 15, 2025 | 8.90 | 9.06 | 8.86 | 9.01 | 9.01 | 1.24% | 334,148 |
| Jul 14, 2025 | 8.83 | 8.94 | 8.80 | 8.90 | 8.90 | 0.34% | 209,060 |
| Jul 11, 2025 | 8.83 | 8.91 | 8.62 | 8.87 | 8.87 | -0.89% | 189,077 |
| Jul 10, 2025 | 8.72 | 9.09 | 8.69 | 8.95 | 8.95 | 2.52% | 298,583 |
| Jul 9, 2025 | 8.72 | 9.00 | 8.67 | 8.73 | 8.73 | 0.11% | 242,495 |
| Jul 8, 2025 | 8.49 | 8.80 | 8.46 | 8.72 | 8.72 | 3.56% | 258,203 |
| 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 |