Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
3.500
-0.260 (-6.91%)
Nov 5, 2026, 4:00 PM EST - Market closed
Inspired Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.85 | 3.90 | 3.42 | 3.50 | 3.50 | -6.91% | 524,671 |
| Nov 4, 2026 | 3.80 | 3.87 | 3.70 | 3.76 | 3.76 | -0.53% | 511,869 |
| Nov 3, 2026 | 3.82 | 3.94 | 3.76 | 3.78 | 3.78 | -0.26% | 331,255 |
| Nov 2, 2026 | 3.63 | 3.94 | 3.63 | 3.79 | 3.79 | 6.16% | 436,500 |
| Oct 30, 2026 | 3.60 | 3.60 | 3.49 | 3.57 | 3.57 | -0.83% | 284,970 |
| Oct 29, 2026 | 3.58 | 3.66 | 3.45 | 3.60 | 3.60 | 0.56% | 388,517 |
| Oct 28, 2026 | 3.36 | 3.79 | 3.36 | 3.58 | 3.58 | 7.51% | 951,172 |
| Oct 27, 2026 | 3.18 | 3.35 | 3.12 | 3.33 | 3.33 | 4.72% | 877,818 |
| Oct 26, 2026 | 3.26 | 3.41 | 3.17 | 3.18 | 3.18 | 0.32% | 296,378 |
| Oct 23, 2026 | 3.20 | 3.25 | 3.10 | 3.17 | 3.17 | -2.76% | 450,102 |
| Oct 22, 2026 | 3.18 | 3.34 | 3.10 | 3.26 | 3.26 | 1.87% | 579,916 |
| Oct 21, 2026 | 3.21 | 3.37 | 3.15 | 3.20 | 3.20 | 0.63% | 730,948 |
| Oct 20, 2026 | 3.18 | 3.22 | 3.10 | 3.18 | 3.18 | -0.63% | 415,566 |
| Oct 19, 2026 | 3.28 | 3.31 | 3.15 | 3.20 | 3.20 | -2.14% | 346,683 |
| Oct 16, 2026 | 3.42 | 3.47 | 3.22 | 3.27 | 3.27 | -3.54% | 314,214 |
| Oct 15, 2026 | 3.46 | 3.62 | 3.38 | 3.39 | 3.39 | -1.45% | 400,963 |
| Oct 14, 2026 | 3.56 | 3.59 | 3.40 | 3.44 | 3.44 | -4.97% | 203,822 |
| Oct 13, 2026 | 3.77 | 3.80 | 3.51 | 3.62 | 3.62 | -3.72% | 210,629 |
| Oct 12, 2026 | 3.71 | 3.85 | 3.64 | 3.76 | 3.76 | 0.27% | 254,587 |
| Oct 9, 2026 | 3.52 | 3.78 | 3.42 | 3.75 | 3.75 | 6.53% | 335,788 |
| Oct 8, 2026 | 3.70 | 3.70 | 3.49 | 3.52 | 3.52 | -6.13% | 258,133 |
| Oct 7, 2026 | 3.91 | 3.91 | 3.74 | 3.75 | 3.75 | -5.54% | 189,749 |
| Oct 6, 2026 | 3.99 | 4.03 | 3.85 | 3.97 | 3.97 | -0.25% | 283,286 |
| Oct 5, 2026 | 3.53 | 4.02 | 3.53 | 3.98 | 3.98 | 14.86% | 737,201 |
| Oct 2, 2026 | 3.68 | 3.83 | 3.43 | 3.47 | 3.47 | -5.59% | 406,363 |
| Oct 1, 2026 | 3.45 | 3.74 | 3.41 | 3.67 | 3.67 | 6.69% | 443,997 |
| Sep 30, 2026 | 3.33 | 3.66 | 3.28 | 3.44 | 3.44 | 4.56% | 604,054 |
| Sep 29, 2026 | 3.99 | 4.00 | 3.20 | 3.29 | 3.29 | -17.54% | 1,610,047 |
| Sep 28, 2026 | 4.53 | 4.53 | 3.92 | 3.99 | 3.99 | -12.69% | 695,745 |
| Sep 25, 2026 | 4.59 | 4.72 | 4.52 | 4.57 | 4.57 | -0.87% | 171,183 |
| Sep 24, 2026 | 4.51 | 4.62 | 4.40 | 4.61 | 4.61 | 2.22% | 231,023 |
| Sep 23, 2026 | 4.51 | 4.53 | 4.34 | 4.51 | 4.51 | -0.11% | 243,303 |
| Sep 22, 2026 | 4.57 | 4.67 | 4.49 | 4.52 | 4.52 | -0.55% | 464,657 |
| Sep 21, 2026 | 4.58 | 4.58 | 4.42 | 4.54 | 4.54 | -0.87% | 295,443 |
| Sep 18, 2026 | 4.77 | 4.89 | 4.56 | 4.58 | 4.58 | -4.38% | 497,967 |
| Sep 17, 2026 | 4.96 | 5.03 | 4.66 | 4.79 | 4.79 | -2.44% | 275,118 |
| Sep 16, 2026 | 5.01 | 5.01 | 4.77 | 4.91 | 4.91 | -2.00% | 290,023 |
| Sep 15, 2026 | 5.18 | 5.18 | 4.99 | 5.01 | 5.01 | -3.47% | 165,745 |
| Sep 14, 2026 | 5.07 | 5.20 | 4.94 | 5.19 | 5.19 | 1.76% | 313,995 |
| Sep 11, 2026 | 5.34 | 5.34 | 4.80 | 5.10 | 5.10 | -3.23% | 413,057 |
| Sep 10, 2026 | 5.35 | 5.45 | 5.24 | 5.27 | 5.27 | -1.86% | 160,028 |
| Sep 9, 2026 | 5.45 | 5.45 | 5.34 | 5.37 | 5.37 | -1.47% | 101,508 |
| Sep 8, 2026 | 5.55 | 5.66 | 5.40 | 5.45 | 5.45 | -2.50% | 79,467 |
| Sep 4, 2026 | 5.57 | 5.63 | 5.54 | 5.59 | 5.59 | - | 87,192 |
| Sep 3, 2026 | 5.70 | 5.70 | 5.49 | 5.59 | 5.59 | -0.53% | 79,875 |
| Sep 2, 2026 | 5.50 | 5.64 | 5.35 | 5.62 | 5.62 | 3.12% | 198,479 |
| Sep 1, 2026 | 5.82 | 6.22 | 5.37 | 5.45 | 5.45 | -6.52% | 173,727 |
| Aug 31, 2026 | 5.93 | 6.04 | 5.75 | 5.83 | 5.83 | -1.69% | 112,711 |
| Aug 28, 2026 | 5.93 | 5.99 | 5.84 | 5.93 | 5.93 | 1.02% | 80,922 |
| Aug 27, 2026 | 5.85 | 5.97 | 5.80 | 5.87 | 5.87 | 0.34% | 99,345 |