Skip to main content
Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
8.78
+0.10 (1.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

Inspired Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.709.048.698.788.781.15%97,013
Dec 4, 20258.758.978.398.688.68-0.80%161,009
Dec 3, 20258.849.208.578.758.75-3.21%190,131
Dec 2, 20259.009.218.829.049.048.13%190,267
Dec 1, 20258.108.488.018.368.361.70%105,519
Nov 28, 20258.108.247.628.228.221.48%99,676
Nov 26, 20258.008.297.888.108.100.50%294,742
Nov 25, 20257.768.507.668.068.068.92%500,939
Nov 24, 20257.357.597.297.407.400.95%182,402
Nov 21, 20256.957.676.957.337.333.97%666,718
Nov 20, 20257.007.126.887.057.052.62%230,367
Nov 19, 20257.217.216.846.876.87-4.32%167,333
Nov 18, 20257.417.437.177.187.18-3.10%126,061
Nov 17, 20257.727.727.287.417.41-4.76%84,538
Nov 14, 20257.757.927.307.787.78-0.51%61,962
Nov 13, 20258.238.427.767.827.82-5.78%85,135
Nov 12, 20258.518.758.258.308.30-2.24%131,692
Nov 11, 20258.328.548.248.498.491.80%107,543
Nov 10, 20258.228.518.178.348.342.58%57,153
Nov 7, 20258.118.187.888.138.130.25%87,764
Nov 6, 20258.498.848.028.118.11-5.26%95,723
Nov 5, 20258.008.658.008.568.5612.78%209,997
Nov 4, 20257.437.667.427.597.590.66%166,284
Nov 3, 20257.587.587.447.547.54-0.13%84,567
Oct 31, 20257.397.577.357.557.552.17%64,378
Oct 30, 20257.627.927.357.397.39-3.78%62,862
Oct 29, 20257.857.997.647.687.68-2.29%129,171
Oct 28, 20258.008.077.817.867.86-1.75%61,026
Oct 27, 20258.048.187.898.008.00-0.50%81,488
Oct 24, 20258.078.887.958.048.040.75%79,055
Oct 23, 20258.038.067.887.987.98-0.13%88,127
Oct 22, 20257.878.117.827.997.991.14%93,200
Oct 21, 20257.898.087.847.907.90-0.63%62,342
Oct 20, 20257.857.967.757.957.952.32%70,895
Oct 17, 20257.858.207.657.777.77-1.40%149,259
Oct 16, 20258.268.587.877.887.88-4.02%88,452
Oct 15, 20258.128.228.068.218.211.86%59,048
Oct 14, 20257.918.227.798.068.060.50%109,763
Oct 13, 20258.429.078.018.028.02-3.02%88,792
Oct 10, 20258.779.118.268.278.27-5.81%188,141
Oct 9, 20259.069.068.668.788.78-3.20%66,748
Oct 8, 20259.149.148.959.079.07-107,723
Oct 7, 20259.269.289.009.079.07-1.95%119,380
Oct 6, 20259.519.519.179.259.25-2.63%93,877
Oct 3, 20259.329.539.269.509.502.15%81,090
Oct 2, 20259.249.408.569.309.300.54%122,387
Oct 1, 20259.309.359.199.259.25-1.39%55,865
Sep 30, 20259.229.459.109.389.381.63%173,302
Sep 29, 20259.129.289.119.239.231.21%104,794
Sep 26, 20259.159.338.669.129.12-0.44%94,231
Sep 25, 20259.499.509.129.169.16-4.58%106,180
Sep 24, 20259.729.729.429.609.60-0.62%108,921
Sep 23, 20259.619.769.509.669.660.52%116,901
Sep 22, 20259.569.659.309.619.610.42%86,087
Sep 19, 20259.399.659.209.579.572.03%246,753
Sep 18, 20259.259.409.229.389.382.29%57,858
Sep 17, 20259.209.359.079.179.17-0.54%81,246
Sep 16, 20259.369.369.139.229.22-1.28%48,813
Sep 15, 20259.449.449.239.349.34-0.43%89,203
Sep 12, 20259.329.549.259.389.38-0.85%57,954
Sep 11, 20259.319.519.009.469.462.05%94,837
Sep 10, 20259.309.389.169.279.27-0.22%40,975
Sep 9, 20259.459.459.199.299.29-1.38%60,806
Sep 8, 20259.459.499.189.429.420.21%91,613
Sep 5, 20259.379.559.309.409.401.29%69,041
Sep 4, 20259.099.309.099.289.282.54%50,512
Sep 3, 20259.009.138.909.059.05-0.33%97,505
Sep 2, 20259.089.338.939.089.08-2.37%95,137
Aug 29, 20259.659.919.229.309.30-4.42%89,961
Aug 28, 20259.259.809.219.739.736.46%199,663
Aug 27, 20258.809.288.719.149.143.39%396,539
Aug 26, 20258.628.878.628.848.842.20%119,764
Aug 25, 20258.568.818.508.658.65-0.23%82,473
Aug 22, 20258.528.778.468.678.672.48%149,879
Aug 21, 20258.388.588.268.468.460.83%86,622
Aug 20, 20258.398.438.268.398.39-93,515
Aug 19, 20258.448.518.348.398.39-0.47%63,485
Aug 18, 20258.438.508.308.438.431.32%63,931
Aug 15, 20258.358.368.218.328.32-0.12%121,959
Aug 14, 20258.428.558.328.338.33-3.36%80,678
Aug 13, 20258.068.648.068.628.62-0.46%157,640
Aug 12, 20258.498.778.468.668.662.24%123,446
Aug 11, 20258.428.498.188.478.470.12%140,633
Aug 8, 20258.518.688.258.468.46-0.59%216,985
Aug 7, 20258.358.698.308.518.512.78%176,799
Aug 6, 20258.558.918.218.288.28-6.12%297,212
Aug 5, 20258.858.888.698.828.820.11%124,581
Aug 4, 20258.768.878.748.818.810.69%117,795
Aug 1, 20258.858.938.648.758.75-2.89%135,858
Jul 31, 20259.149.308.959.019.01-2.17%117,268
Jul 30, 20259.389.549.109.219.21-1.39%215,684
Jul 29, 20259.449.449.269.349.34-110,706
Jul 28, 20259.399.449.309.349.34-0.11%74,773
Jul 25, 20259.259.379.079.359.351.08%130,667
Jul 24, 20259.409.419.209.259.25-1.60%152,166
Jul 23, 20259.469.579.379.409.400.11%73,618
Jul 22, 20259.369.469.359.399.390.32%104,063
Jul 21, 20259.599.599.359.369.36-1.27%162,066
Jul 18, 20259.759.758.899.489.48-2.17%132,327
Jul 17, 20259.169.779.169.699.694.76%395,275