Skip to main content
Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
7.12
+0.12 (1.71%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Inspired Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.987.136.907.127.121.71%46,922
Apr 27, 20267.017.316.977.007.00-0.57%51,891
Apr 24, 20266.757.106.617.047.044.30%149,233
Apr 23, 20266.977.036.566.756.75-2.88%53,461
Apr 22, 20267.067.096.946.956.95-0.86%120,337
Apr 21, 20267.297.386.987.017.01-3.97%78,303
Apr 20, 20267.277.487.277.307.30-1.35%108,506
Apr 17, 20267.417.647.317.407.402.35%149,723
Apr 16, 20266.867.256.817.237.235.09%92,190
Apr 15, 20267.017.146.856.886.88-1.85%107,845
Apr 14, 20266.597.016.597.017.016.37%107,476
Apr 13, 20266.356.676.216.596.592.65%83,688
Apr 10, 20266.806.966.316.426.42-6.14%137,502
Apr 9, 20266.997.056.686.846.84-3.25%71,264
Apr 8, 20267.077.186.897.077.074.90%97,370
Apr 7, 20266.776.906.466.746.74-1.89%142,259
Apr 6, 20266.866.926.816.876.87-0.72%53,725
Apr 2, 20266.836.996.706.926.92-0.57%120,500
Apr 1, 20267.187.246.916.966.96-2.38%96,293
Mar 31, 20266.987.176.867.137.132.59%193,793
Mar 30, 20267.317.646.736.956.954.04%289,214
Mar 27, 20266.797.096.596.686.68-2.77%185,558
Mar 26, 20266.667.016.466.876.872.54%186,660
Mar 25, 20266.596.756.486.706.703.88%107,723
Mar 24, 20266.376.496.276.456.45-0.77%127,989
Mar 23, 20266.366.536.276.506.506.38%164,968
Mar 20, 20266.556.696.106.116.11-6.72%278,187
Mar 19, 20266.676.806.526.556.55-2.96%132,961
Mar 18, 20266.907.056.726.756.75-3.02%200,734
Mar 17, 20266.877.156.876.966.961.90%275,998
Mar 16, 20266.647.046.556.836.833.80%259,269
Mar 13, 20266.926.946.526.586.58-4.64%192,802
Mar 12, 20267.027.156.716.906.90-4.43%228,451
Mar 11, 20267.797.797.017.227.22-8.61%220,304
Mar 10, 20267.868.376.957.907.90-5.28%342,994
Mar 9, 20267.828.437.528.348.344.91%132,350
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%54,180
Mar 3, 20267.968.367.948.308.300.97%77,011
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%29,734
Feb 24, 20267.918.307.918.048.040.50%30,870
Feb 23, 20268.268.337.928.008.00-3.96%54,498
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%54,913
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%98,698
Feb 10, 20268.458.758.458.568.560.94%54,132
Feb 9, 20268.708.838.448.488.48-2.53%45,001
Feb 6, 20268.558.868.558.708.701.75%80,508
Feb 5, 20268.838.938.398.558.55-3.17%79,816
Feb 4, 20268.949.208.758.838.83-0.56%71,608
Feb 3, 20269.199.218.648.888.88-3.37%48,868
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%53,004
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%84,484
Jan 16, 20269.409.579.289.399.39-0.21%65,455
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%79,692
Jan 9, 20269.379.549.129.509.501.06%122,194
Jan 8, 20269.239.579.219.409.40-89,324
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%91,155
Dec 26, 20259.319.649.319.519.512.15%78,521
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%265,487
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