Skip to main content
logo
Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
8.56
+0.08 (0.94%)
At close: Feb 10, 2026, 4:00 PM EST
8.56
0.00 (0.00%)
After-hours: Feb 10, 2026, 4:04 PM EST

Inspired Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20268.458.758.458.568.560.94%54,132
Feb 9, 20268.708.838.448.488.48-2.53%44,952
Feb 6, 20268.558.868.558.708.701.75%80,508
Feb 5, 20268.838.938.398.558.55-3.17%79,790
Feb 4, 20268.949.208.758.838.83-0.56%71,608
Feb 3, 20269.199.218.648.888.88-3.37%48,865
Feb 2, 20268.959.368.959.199.192.91%56,847
Jan 30, 20268.818.968.668.938.930.68%73,384
Jan 29, 20268.768.918.598.878.872.07%44,571
Jan 28, 20268.879.018.518.698.69-1.92%77,882
Jan 27, 20269.109.108.848.868.86-2.10%40,140
Jan 26, 20269.109.208.959.059.05-0.44%45,976
Jan 23, 20269.369.438.989.099.09-2.88%52,924
Jan 22, 20269.259.488.859.369.361.41%74,552
Jan 21, 20268.989.378.959.239.233.01%71,466
Jan 20, 20269.199.268.928.968.96-4.58%84,459
Jan 16, 20269.409.579.289.399.39-0.21%58,677
Jan 15, 20269.289.629.179.419.412.51%54,542
Jan 14, 20269.519.669.079.189.18-3.47%102,401
Jan 13, 20269.779.959.449.519.51-3.16%111,496
Jan 12, 20269.449.899.339.829.823.37%79,676
Jan 9, 20269.379.549.129.509.501.06%122,194
Jan 8, 20269.239.579.219.409.40-89,312
Jan 7, 20269.249.548.969.409.401.95%94,466
Jan 6, 20268.989.308.989.229.220.11%79,441
Jan 5, 20268.959.248.899.219.212.68%94,510
Jan 2, 20269.479.478.918.978.97-4.17%89,990
Dec 31, 20259.439.569.219.369.36-1.06%104,809
Dec 30, 20259.439.749.429.469.460.42%137,528
Dec 29, 20259.419.509.249.429.42-0.95%91,143
Dec 26, 20259.319.649.319.519.512.15%78,520
Dec 24, 20259.199.409.109.319.311.31%50,874
Dec 23, 20259.069.219.039.199.190.77%51,665
Dec 22, 20259.129.439.099.129.120.55%122,991
Dec 19, 20258.999.288.879.079.070.67%265,035
Dec 18, 20259.209.348.959.019.01-0.55%176,417
Dec 17, 20259.259.319.049.069.06-0.77%69,439
Dec 16, 20259.049.269.049.139.131.00%60,014
Dec 15, 20259.119.118.799.049.040.44%51,034
Dec 12, 20259.239.268.929.009.00-1.96%79,679
Dec 11, 20259.379.508.809.189.18-1.71%94,254
Dec 10, 20259.079.408.979.349.342.41%161,527
Dec 9, 20259.019.288.739.129.120.88%79,346
Dec 8, 20258.809.078.749.049.042.96%146,479
Dec 5, 20258.709.048.698.788.781.15%97,013
Dec 4, 20258.758.978.398.688.68-0.80%161,009
Dec 3, 20258.849.208.578.758.75-3.21%190,131
Dec 2, 20259.009.218.829.049.048.13%190,267
Dec 1, 20258.108.488.018.368.361.70%105,520
Nov 28, 20258.108.247.628.228.221.48%99,676