Skip to main content
Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
8.34
+0.39 (4.91%)
At close: Mar 9, 2026, 4:00 PM EDT
8.53
+0.19 (2.28%)
After-hours: Mar 9, 2026, 4:41 PM EDT

Inspired Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.828.437.528.348.344.91%132,338
Mar 6, 20268.348.347.927.957.95-1.36%103,565
Mar 5, 20268.298.397.948.068.06-4.28%46,484
Mar 4, 20268.318.508.248.428.421.45%53,652
Mar 3, 20267.968.367.948.308.300.97%76,963
Mar 2, 20267.928.267.928.228.220.74%48,685
Feb 27, 20268.238.338.058.168.16-2.28%80,499
Feb 26, 20268.138.478.138.358.351.71%80,359
Feb 25, 20268.048.277.948.218.212.11%29,733
Feb 24, 20267.918.307.918.048.040.50%30,870
Feb 23, 20268.268.337.928.008.00-3.96%54,488
Feb 20, 20268.308.548.308.338.33-0.24%50,939
Feb 19, 20268.298.428.078.358.35-0.36%53,193
Feb 18, 20268.368.628.218.388.38-0.24%54,817
Feb 17, 20268.238.478.198.408.401.69%54,907
Feb 13, 20268.318.418.198.268.26-0.48%72,895
Feb 12, 20268.498.508.268.308.30-2.12%126,925
Feb 11, 20268.568.728.348.488.48-0.93%98,696
Feb 10, 20268.458.758.458.568.560.94%54,132
Feb 9, 20268.708.838.448.488.48-2.53%44,952
Feb 6, 20268.558.868.558.708.701.75%80,508
Feb 5, 20268.838.938.398.558.55-3.17%79,790
Feb 4, 20268.949.208.758.838.83-0.56%71,608
Feb 3, 20269.199.218.648.888.88-3.37%48,865
Feb 2, 20268.959.368.959.199.192.91%56,847
Jan 30, 20268.818.968.668.938.930.68%73,384
Jan 29, 20268.768.918.598.878.872.07%44,571
Jan 28, 20268.879.018.518.698.69-1.92%77,882
Jan 27, 20269.109.108.848.868.86-2.10%40,140
Jan 26, 20269.109.208.959.059.05-0.44%45,976
Jan 23, 20269.369.438.989.099.09-2.88%52,924
Jan 22, 20269.259.488.859.369.361.41%74,552
Jan 21, 20268.989.378.959.239.233.01%71,466
Jan 20, 20269.199.268.928.968.96-4.58%84,459
Jan 16, 20269.409.579.289.399.39-0.21%58,677
Jan 15, 20269.289.629.179.419.412.51%54,542
Jan 14, 20269.519.669.079.189.18-3.47%102,401
Jan 13, 20269.779.959.449.519.51-3.16%111,496
Jan 12, 20269.449.899.339.829.823.37%79,676
Jan 9, 20269.379.549.129.509.501.06%122,194
Jan 8, 20269.239.579.219.409.40-89,312
Jan 7, 20269.249.548.969.409.401.95%94,466
Jan 6, 20268.989.308.989.229.220.11%79,441
Jan 5, 20268.959.248.899.219.212.68%94,510
Jan 2, 20269.479.478.918.978.97-4.17%89,990
Dec 31, 20259.439.569.219.369.36-1.06%104,809
Dec 30, 20259.439.749.429.469.460.42%137,528
Dec 29, 20259.419.509.249.429.42-0.95%91,143
Dec 26, 20259.319.649.319.519.512.15%78,520
Dec 24, 20259.199.409.109.319.311.31%50,874
Dec 23, 20259.069.219.039.199.190.77%51,665
Dec 22, 20259.129.439.099.129.120.55%122,991
Dec 19, 20258.999.288.879.079.070.67%265,035
Dec 18, 20259.209.348.959.019.01-0.55%176,417
Dec 17, 20259.259.319.049.069.06-0.77%69,439
Dec 16, 20259.049.269.049.139.131.00%60,014
Dec 15, 20259.119.118.799.049.040.44%51,034
Dec 12, 20259.239.268.929.009.00-1.96%79,679
Dec 11, 20259.379.508.809.189.18-1.71%94,254
Dec 10, 20259.079.408.979.349.342.41%161,527
Dec 9, 20259.019.288.739.129.120.88%79,346
Dec 8, 20258.809.078.749.049.042.96%146,479
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%105,520
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%185,481
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