Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
7.04
-0.16 (-2.22%)
May 22, 2026, 4:00 PM EDT - Market closed
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 6.97 | 7.03 | 6.56 | 6.75 | 6.75 | -2.88% | 53,461 |
| Apr 22, 2026 | 7.06 | 7.09 | 6.94 | 6.95 | 6.95 | -0.86% | 120,341 |
| Apr 21, 2026 | 7.29 | 7.38 | 6.98 | 7.01 | 7.01 | -3.97% | 78,332 |
| Apr 20, 2026 | 7.27 | 7.48 | 7.27 | 7.30 | 7.30 | -1.35% | 108,506 |
| Apr 17, 2026 | 7.41 | 7.64 | 7.31 | 7.40 | 7.40 | 2.35% | 149,723 |
| Apr 16, 2026 | 6.86 | 7.25 | 6.81 | 7.23 | 7.23 | 5.09% | 92,190 |
| Apr 15, 2026 | 7.01 | 7.14 | 6.85 | 6.88 | 6.88 | -1.85% | 107,845 |
| Apr 14, 2026 | 6.59 | 7.01 | 6.59 | 7.01 | 7.01 | 6.37% | 107,476 |
| Apr 13, 2026 | 6.35 | 6.67 | 6.21 | 6.59 | 6.59 | 2.65% | 83,688 |
| Apr 10, 2026 | 6.80 | 6.96 | 6.31 | 6.42 | 6.42 | -6.14% | 137,502 |
| Apr 9, 2026 | 6.99 | 7.05 | 6.68 | 6.84 | 6.84 | -3.25% | 71,264 |
| Apr 8, 2026 | 7.07 | 7.18 | 6.89 | 7.07 | 7.07 | 4.90% | 97,370 |
| Apr 7, 2026 | 6.77 | 6.90 | 6.46 | 6.74 | 6.74 | -1.89% | 142,259 |
| Apr 6, 2026 | 6.86 | 6.92 | 6.81 | 6.87 | 6.87 | -0.72% | 53,725 |
| Apr 2, 2026 | 6.83 | 6.99 | 6.70 | 6.92 | 6.92 | -0.57% | 120,500 |
| Apr 1, 2026 | 7.18 | 7.24 | 6.91 | 6.96 | 6.96 | -2.38% | 96,293 |
| Mar 31, 2026 | 6.98 | 7.17 | 6.86 | 7.13 | 7.13 | 2.59% | 193,793 |
| Mar 30, 2026 | 7.31 | 7.64 | 6.73 | 6.95 | 6.95 | 4.04% | 289,214 |
| Mar 27, 2026 | 6.79 | 7.09 | 6.59 | 6.68 | 6.68 | -2.77% | 185,558 |
| Mar 26, 2026 | 6.66 | 7.01 | 6.46 | 6.87 | 6.87 | 2.54% | 186,660 |
| Mar 25, 2026 | 6.59 | 6.75 | 6.48 | 6.70 | 6.70 | 3.88% | 107,723 |
| Mar 24, 2026 | 6.37 | 6.49 | 6.27 | 6.45 | 6.45 | -0.77% | 127,989 |
| Mar 23, 2026 | 6.36 | 6.53 | 6.27 | 6.50 | 6.50 | 6.38% | 164,968 |
| Mar 20, 2026 | 6.55 | 6.69 | 6.10 | 6.11 | 6.11 | -6.72% | 278,187 |
| Mar 19, 2026 | 6.67 | 6.80 | 6.52 | 6.55 | 6.55 | -2.96% | 132,961 |
| Mar 18, 2026 | 6.90 | 7.05 | 6.72 | 6.75 | 6.75 | -3.02% | 200,734 |
| Mar 17, 2026 | 6.87 | 7.15 | 6.87 | 6.96 | 6.96 | 1.90% | 275,998 |
| Mar 16, 2026 | 6.64 | 7.04 | 6.55 | 6.83 | 6.83 | 3.80% | 259,269 |
| Mar 13, 2026 | 6.92 | 6.94 | 6.52 | 6.58 | 6.58 | -4.64% | 192,802 |