Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
8.30
+0.12 (1.47%)
At close: Jun 12, 2026, 4:00 PM EDT
8.37
+0.07 (0.84%)
Pre-market: Jun 15, 2026, 4:09 AM EDT
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.26 | 8.35 | 8.18 | 8.30 | 8.30 | 1.47% | 118,265 |
| Jun 11, 2026 | 8.09 | 8.24 | 8.08 | 8.18 | 8.18 | 2.12% | 113,155 |
| 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% | 192,063 |
| 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% | 117,723 |
| 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% | 112,651 |
| Jun 2, 2026 | 7.86 | 8.18 | 7.85 | 7.91 | 7.91 | -0.25% | 70,668 |
| 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% | 114,406 |
| 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% | 83,408 |
| 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 |
| 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 |