Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
7.53
+0.24 (3.29%)
At close: Jul 7, 2026, 4:00 PM EDT
7.63
+0.10 (1.33%)
After-hours: Jul 7, 2026, 5:53 PM EDT
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 7.36 | 7.56 | 7.31 | 7.53 | 7.53 | 3.29% | 116,846 |
| Jul 6, 2026 | 7.85 | 7.86 | 7.13 | 7.29 | 7.29 | -7.49% | 160,810 |
| Jul 2, 2026 | 7.81 | 8.00 | 7.57 | 7.88 | 7.88 | 1.68% | 168,016 |
| Jul 1, 2026 | 8.21 | 8.33 | 7.71 | 7.75 | 7.75 | -6.06% | 132,476 |
| Jun 30, 2026 | 8.08 | 8.26 | 7.93 | 8.25 | 8.25 | 2.36% | 244,148 |
| Jun 29, 2026 | 8.13 | 8.20 | 7.81 | 8.06 | 8.06 | -0.86% | 137,755 |
| Jun 26, 2026 | 8.10 | 8.44 | 7.93 | 8.13 | 8.13 | 0.12% | 668,039 |
| Jun 25, 2026 | 8.05 | 8.15 | 7.83 | 8.12 | 8.12 | 0.87% | 87,617 |
| Jun 24, 2026 | 7.80 | 8.15 | 7.80 | 8.05 | 8.05 | 4.14% | 117,609 |
| Jun 23, 2026 | 7.73 | 7.94 | 7.71 | 7.73 | 7.73 | -0.13% | 117,601 |
| Jun 22, 2026 | 8.00 | 8.07 | 7.73 | 7.74 | 7.74 | -3.25% | 76,549 |
| Jun 18, 2026 | 7.94 | 8.20 | 7.94 | 8.00 | 8.00 | - | 161,593 |
| Jun 17, 2026 | 8.13 | 8.24 | 7.96 | 8.00 | 8.00 | -1.60% | 117,273 |
| Jun 16, 2026 | 8.03 | 8.27 | 7.73 | 8.13 | 8.13 | 0.25% | 58,675 |
| Jun 15, 2026 | 8.33 | 8.53 | 8.04 | 8.11 | 8.11 | -2.29% | 109,533 |
| Jun 12, 2026 | 8.26 | 8.35 | 8.18 | 8.30 | 8.30 | 1.47% | 118,430 |
| Jun 11, 2026 | 8.09 | 8.24 | 8.08 | 8.18 | 8.18 | 2.12% | 113,166 |
| Jun 10, 2026 | 8.24 | 8.34 | 8.00 | 8.01 | 8.01 | -2.08% | 170,726 |
| Jun 9, 2026 | 7.81 | 8.32 | 7.77 | 8.18 | 8.18 | 4.87% | 192,273 |
| Jun 8, 2026 | 7.54 | 7.98 | 7.53 | 7.80 | 7.80 | 4.42% | 172,447 |
| Jun 5, 2026 | 7.73 | 7.83 | 7.36 | 7.47 | 7.47 | -3.36% | 117,748 |
| Jun 4, 2026 | 7.53 | 7.75 | 7.48 | 7.73 | 7.73 | 4.04% | 134,495 |
| Jun 3, 2026 | 7.76 | 7.87 | 7.42 | 7.43 | 7.43 | -6.07% | 112,652 |
| Jun 2, 2026 | 7.86 | 8.18 | 7.85 | 7.91 | 7.91 | -0.25% | 70,669 |
| Jun 1, 2026 | 7.54 | 7.99 | 7.54 | 7.93 | 7.93 | 2.99% | 124,700 |
| May 29, 2026 | 7.60 | 7.87 | 7.45 | 7.70 | 7.70 | 1.05% | 114,527 |
| May 28, 2026 | 7.73 | 7.81 | 7.49 | 7.62 | 7.62 | -1.42% | 193,887 |
| May 27, 2026 | 7.37 | 7.75 | 7.12 | 7.73 | 7.73 | 5.60% | 83,497 |
| May 26, 2026 | 7.10 | 7.48 | 7.07 | 7.32 | 7.32 | 3.98% | 117,665 |
| May 22, 2026 | 7.20 | 7.31 | 7.00 | 7.04 | 7.04 | -2.22% | 66,854 |
| May 21, 2026 | 7.12 | 7.25 | 6.95 | 7.20 | 7.20 | 0.14% | 68,347 |
| May 20, 2026 | 7.18 | 7.33 | 7.11 | 7.19 | 7.19 | -0.69% | 88,959 |
| May 19, 2026 | 7.36 | 7.58 | 7.17 | 7.24 | 7.24 | -2.95% | 61,725 |
| May 18, 2026 | 7.40 | 7.53 | 7.21 | 7.46 | 7.46 | 1.63% | 95,978 |
| May 15, 2026 | 7.21 | 7.36 | 7.13 | 7.34 | 7.34 | - | 90,073 |
| May 14, 2026 | 7.44 | 7.44 | 7.18 | 7.34 | 7.34 | -0.14% | 61,706 |
| May 13, 2026 | 7.27 | 7.43 | 7.20 | 7.35 | 7.35 | - | 67,495 |
| May 12, 2026 | 7.64 | 7.70 | 7.32 | 7.35 | 7.35 | -4.79% | 116,066 |
| May 11, 2026 | 7.96 | 7.96 | 7.41 | 7.72 | 7.72 | -3.02% | 88,031 |
| May 8, 2026 | 8.03 | 8.20 | 7.70 | 7.96 | 7.96 | -1.73% | 150,156 |
| May 7, 2026 | 7.27 | 8.22 | 7.27 | 8.10 | 8.10 | 12.50% | 142,237 |
| May 6, 2026 | 7.19 | 7.39 | 7.05 | 7.20 | 7.20 | 1.69% | 63,443 |
| May 5, 2026 | 7.04 | 7.17 | 7.02 | 7.08 | 7.08 | 1.14% | 66,104 |
| May 4, 2026 | 7.21 | 7.44 | 6.95 | 7.00 | 7.00 | -3.18% | 82,603 |
| May 1, 2026 | 7.05 | 7.26 | 6.95 | 7.23 | 7.23 | 2.99% | 131,744 |
| Apr 30, 2026 | 6.93 | 7.04 | 6.79 | 7.02 | 7.02 | 0.29% | 106,759 |
| Apr 29, 2026 | 7.04 | 7.05 | 6.91 | 7.00 | 7.00 | -1.69% | 126,203 |
| Apr 28, 2026 | 6.98 | 7.13 | 6.90 | 7.12 | 7.12 | 1.71% | 47,759 |
| Apr 27, 2026 | 7.01 | 7.31 | 6.97 | 7.00 | 7.00 | -0.57% | 51,891 |
| Apr 24, 2026 | 6.75 | 7.10 | 6.61 | 7.04 | 7.04 | 4.30% | 149,233 |