Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
6.22
-0.01 (-0.16%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Inspired Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.24 | 6.42 | 6.10 | 6.22 | 6.22 | -0.16% | 92,855 |
| Aug 13, 2026 | 6.19 | 6.29 | 6.13 | 6.23 | 6.23 | 0.81% | 82,873 |
| Aug 12, 2026 | 6.23 | 6.40 | 6.15 | 6.18 | 6.18 | -0.80% | 147,715 |
| Aug 11, 2026 | 6.12 | 6.31 | 5.95 | 6.23 | 6.23 | 1.96% | 190,503 |
| Aug 10, 2026 | 6.55 | 6.58 | 6.10 | 6.11 | 6.11 | -8.12% | 229,084 |
| Aug 7, 2026 | 6.62 | 6.71 | 6.41 | 6.65 | 6.65 | 0.45% | 113,334 |
| Aug 6, 2026 | 6.99 | 6.99 | 6.49 | 6.62 | 6.62 | -4.75% | 147,690 |
| Aug 5, 2026 | 6.88 | 7.00 | 6.78 | 6.95 | 6.95 | 1.16% | 132,140 |
| Aug 4, 2026 | 6.92 | 7.03 | 6.82 | 6.87 | 6.87 | 0.29% | 178,854 |
| Aug 3, 2026 | 6.88 | 7.00 | 6.76 | 6.85 | 6.85 | -0.44% | 151,478 |
| Jul 31, 2026 | 6.83 | 6.89 | 6.48 | 6.88 | 6.88 | 0.73% | 71,144 |
| Jul 30, 2026 | 6.92 | 7.01 | 6.77 | 6.83 | 6.83 | -0.44% | 49,567 |
| Jul 29, 2026 | 7.03 | 7.13 | 6.83 | 6.86 | 6.86 | -2.56% | 116,971 |
| Jul 28, 2026 | 7.13 | 7.28 | 6.90 | 7.04 | 7.04 | -0.85% | 194,904 |
| Jul 27, 2026 | 6.73 | 7.13 | 6.73 | 7.10 | 7.10 | 6.93% | 74,089 |
| Jul 24, 2026 | 6.63 | 6.84 | 6.58 | 6.64 | 6.64 | 1.07% | 110,307 |
| Jul 23, 2026 | 6.66 | 6.85 | 6.43 | 6.57 | 6.57 | -3.10% | 130,204 |
| Jul 22, 2026 | 6.57 | 6.83 | 6.50 | 6.78 | 6.78 | 3.35% | 88,922 |
| Jul 21, 2026 | 6.52 | 6.73 | 6.52 | 6.56 | 6.56 | 0.46% | 84,344 |
| Jul 20, 2026 | 6.53 | 6.62 | 6.39 | 6.53 | 6.53 | 0.15% | 122,658 |
| Jul 17, 2026 | 6.62 | 6.79 | 6.44 | 6.52 | 6.52 | -3.12% | 152,589 |
| Jul 16, 2026 | 7.05 | 7.16 | 6.71 | 6.73 | 6.73 | -4.67% | 118,173 |
| Jul 15, 2026 | 7.01 | 7.32 | 7.01 | 7.06 | 7.06 | 0.71% | 78,317 |
| Jul 14, 2026 | 7.33 | 7.42 | 6.98 | 7.01 | 7.01 | -3.84% | 104,691 |
| Jul 13, 2026 | 7.28 | 7.53 | 7.23 | 7.29 | 7.29 | 0.83% | 101,548 |
| Jul 10, 2026 | 7.09 | 7.32 | 6.67 | 7.23 | 7.23 | 1.97% | 102,969 |
| Jul 9, 2026 | 7.15 | 7.29 | 6.92 | 7.09 | 7.09 | -0.42% | 238,057 |
| Jul 8, 2026 | 7.39 | 7.45 | 7.10 | 7.12 | 7.12 | -5.44% | 107,816 |
| Jul 7, 2026 | 7.36 | 7.56 | 7.31 | 7.53 | 7.53 | 3.29% | 116,886 |
| Jul 6, 2026 | 7.85 | 7.86 | 7.13 | 7.29 | 7.29 | -7.49% | 161,095 |
| 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 |