Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
8.42
-0.13 (-1.46%)
Apr 1, 2025, 3:47 PM EDT - Market open
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.43 | 8.59 | 8.17 | 8.42 | - | -1.45% | - |
| Mar 31, 2025 | 8.50 | 8.79 | 8.11 | 8.54 | 8.54 | -1.50% | 129,292 |
| Mar 28, 2025 | 8.78 | 8.78 | 8.50 | 8.67 | 8.67 | -2.14% | 129,598 |
| Mar 27, 2025 | 8.95 | 8.95 | 8.65 | 8.86 | 8.86 | -1.23% | 156,889 |
| Mar 26, 2025 | 9.06 | 9.06 | 8.80 | 8.97 | 8.97 | -0.55% | 79,277 |
| Mar 25, 2025 | 9.21 | 9.22 | 8.87 | 9.02 | 9.02 | -1.42% | 83,913 |
| Mar 24, 2025 | 9.01 | 9.21 | 8.77 | 9.15 | 9.15 | 3.51% | 120,395 |
| Mar 21, 2025 | 8.95 | 9.00 | 8.58 | 8.84 | 8.84 | -2.86% | 165,676 |
| Mar 20, 2025 | 9.08 | 9.37 | 8.97 | 9.10 | 9.10 | -0.87% | 154,562 |
| Mar 19, 2025 | 8.65 | 9.20 | 8.63 | 9.18 | 9.18 | 6.50% | 135,568 |
| Mar 18, 2025 | 9.03 | 9.03 | 8.51 | 8.62 | 8.62 | -6.00% | 196,613 |
| Mar 17, 2025 | 8.90 | 10.29 | 8.19 | 9.17 | 9.17 | 9.56% | 252,950 |
| Mar 14, 2025 | 8.20 | 8.45 | 8.10 | 8.37 | 8.37 | 4.23% | 110,247 |
| Mar 13, 2025 | 8.52 | 8.52 | 8.03 | 8.03 | 8.03 | -6.41% | 162,736 |
| Mar 12, 2025 | 8.31 | 8.63 | 8.18 | 8.58 | 8.58 | 4.00% | 146,611 |
| Mar 11, 2025 | 8.53 | 8.62 | 8.12 | 8.25 | 8.25 | -3.23% | 177,395 |
| Mar 10, 2025 | 8.98 | 9.03 | 8.26 | 8.53 | 8.53 | -6.42% | 171,200 |
| Mar 7, 2025 | 9.11 | 9.18 | 8.87 | 9.11 | 9.11 | -0.11% | 158,024 |
| Mar 6, 2025 | 9.40 | 9.40 | 9.03 | 9.12 | 9.12 | -2.88% | 116,581 |
| Mar 5, 2025 | 10.17 | 10.17 | 9.31 | 9.39 | 9.39 | -3.40% | 118,519 |
| Mar 4, 2025 | 10.29 | 10.85 | 9.68 | 9.72 | 9.72 | -3.19% | 200,208 |
| Mar 3, 2025 | 10.74 | 10.96 | 10.03 | 10.04 | 10.04 | -6.86% | 90,355 |
| Feb 28, 2025 | 10.70 | 10.83 | 10.62 | 10.78 | 10.78 | 0.09% | 169,537 |
| Feb 27, 2025 | 11.12 | 11.32 | 10.70 | 10.77 | 10.77 | -2.89% | 242,229 |
| Feb 26, 2025 | 10.88 | 11.12 | 10.83 | 11.09 | 11.09 | 1.65% | 147,244 |
| Feb 25, 2025 | 11.02 | 11.06 | 10.90 | 10.91 | 10.91 | -0.82% | 74,940 |
| Feb 24, 2025 | 11.05 | 11.18 | 10.70 | 11.00 | 11.00 | 0.18% | 209,308 |
| Feb 21, 2025 | 11.36 | 11.53 | 10.98 | 10.98 | 10.98 | -2.40% | 265,541 |
| Feb 20, 2025 | 11.10 | 11.27 | 10.83 | 11.25 | 11.25 | 0.27% | 117,178 |
| Feb 19, 2025 | 11.57 | 11.61 | 11.03 | 11.22 | 11.22 | -2.43% | 158,771 |
| Feb 18, 2025 | 11.10 | 11.52 | 10.97 | 11.50 | 11.50 | 5.02% | 218,514 |
| Feb 14, 2025 | 10.99 | 11.23 | 10.88 | 10.95 | 10.95 | 0.18% | 119,703 |
| Feb 13, 2025 | 10.45 | 10.93 | 10.34 | 10.93 | 10.93 | 5.50% | 202,592 |
| Feb 12, 2025 | 10.23 | 10.45 | 10.20 | 10.36 | 10.36 | 0.10% | 355,125 |
| Feb 11, 2025 | 10.19 | 10.54 | 10.15 | 10.35 | 10.35 | 0.29% | 91,486 |
| Feb 10, 2025 | 10.32 | 10.40 | 10.25 | 10.32 | 10.32 | 0.19% | 172,590 |
| Feb 7, 2025 | 10.35 | 10.42 | 10.20 | 10.30 | 10.30 | -0.96% | 94,650 |
| Feb 6, 2025 | 10.19 | 10.41 | 10.13 | 10.40 | 10.40 | 1.76% | 75,538 |
| Feb 5, 2025 | 10.49 | 10.50 | 10.19 | 10.22 | 10.22 | -2.94% | 64,266 |
| Feb 4, 2025 | 9.96 | 10.67 | 9.94 | 10.53 | 10.53 | 4.05% | 339,469 |
| Feb 3, 2025 | 9.89 | 10.13 | 9.85 | 10.12 | 10.12 | 0.50% | 232,260 |
| Jan 31, 2025 | 10.01 | 10.12 | 9.90 | 10.07 | 10.07 | 0.50% | 233,067 |
| Jan 30, 2025 | 9.71 | 10.10 | 9.70 | 10.02 | 10.02 | 3.62% | 259,920 |
| Jan 29, 2025 | 9.39 | 9.72 | 9.39 | 9.67 | 9.67 | 1.68% | 215,424 |
| Jan 28, 2025 | 9.59 | 9.59 | 9.41 | 9.51 | 9.51 | 0.63% | 73,872 |
| Jan 27, 2025 | 9.44 | 9.52 | 9.30 | 9.45 | 9.45 | - | 62,049 |
| Jan 24, 2025 | 9.43 | 9.50 | 9.36 | 9.45 | 9.45 | -0.21% | 59,470 |
| Jan 23, 2025 | 9.41 | 9.50 | 9.30 | 9.47 | 9.47 | -0.32% | 67,408 |
| Jan 22, 2025 | 9.49 | 9.53 | 9.41 | 9.50 | 9.50 | - | 82,224 |
| Jan 21, 2025 | 9.53 | 9.61 | 9.43 | 9.50 | 9.50 | 0.32% | 76,932 |