Inspired Entertainment, Inc. INSE
NASDAQ · United States · Technology Services
$3.67+0.23 (+6.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.67 | +6.69% | $3.45 | $3.73 | $3.41 | 444.00K |
| 2026-09-30 | $3.44 | +4.56% | $3.33 | $3.66 | $3.28 | 603.90K |
| 2026-09-29 | $3.29 | -17.54% | $3.99 | $4.00 | $3.20 | 1.61M |
| 2026-09-28 | $3.99 | -12.69% | $4.53 | $4.53 | $3.92 | 695.70K |
| 2026-09-25 | $4.57 | -0.87% | $4.59 | $4.72 | $4.52 | 171.20K |
| 2026-09-24 | $4.61 | +2.22% | $4.51 | $4.62 | $4.40 | 231.00K |
| 2026-09-23 | $4.51 | -0.11% | $4.51 | $4.53 | $4.34 | 243.30K |
| 2026-09-22 | $4.51 | -0.55% | $4.57 | $4.67 | $4.49 | 464.70K |
| 2026-09-21 | $4.54 | -0.87% | $4.58 | $4.58 | $4.42 | 295.40K |
| 2026-09-18 | $4.58 | -4.38% | $4.77 | $4.89 | $4.56 | 498.00K |
| 2026-09-17 | $4.79 | -2.44% | $4.96 | $5.03 | $4.66 | 275.10K |
| 2026-09-16 | $4.91 | -2.00% | $5.01 | $5.01 | $4.77 | 290.00K |
| 2026-09-15 | $5.01 | -3.47% | $5.18 | $5.18 | $4.99 | 165.70K |
| 2026-09-14 | $5.19 | +1.76% | $5.07 | $5.20 | $4.94 | 314.00K |
| 2026-09-11 | $5.10 | -3.23% | $5.34 | $5.34 | $4.80 | 413.10K |
| 2026-09-10 | $5.27 | -1.86% | $5.35 | $5.45 | $5.24 | 160.00K |
| 2026-09-09 | $5.37 | -1.47% | $5.45 | $5.45 | $5.34 | 101.50K |
| 2026-09-08 | $5.45 | -2.50% | $5.55 | $5.66 | $5.40 | 79.50K |
| 2026-09-04 | $5.59 | 0.00% | $5.57 | $5.63 | $5.54 | 87.20K |
| 2026-09-03 | $5.59 | -0.53% | $5.70 | $5.70 | $5.49 | 79.90K |
| 2026-09-02 | $5.62 | +3.12% | $5.50 | $5.64 | $5.35 | 198.50K |
| 2026-09-01 | $5.45 | -6.52% | $5.82 | $6.22 | $5.37 | 173.70K |
| 2026-08-31 | $5.83 | -1.69% | $5.93 | $6.04 | $5.75 | 112.70K |
| 2026-08-28 | $5.93 | +1.02% | $5.93 | $5.99 | $5.84 | 80.90K |
| 2026-08-27 | $5.87 | +0.34% | $5.85 | $5.97 | $5.80 | 99.30K |
| 2026-08-26 | $5.85 | -2.66% | $6.03 | $6.04 | $5.79 | 111.00K |
| 2026-08-25 | $6.01 | -0.33% | $6.09 | $6.10 | $5.98 | 73.70K |
| 2026-08-24 | $6.03 | -0.82% | $6.08 | $6.15 | $6.00 | 53.00K |
| 2026-08-21 | $6.08 | +3.05% | $5.96 | $6.20 | $5.89 | 105.60K |
| 2026-08-20 | $5.90 | -2.32% | $6.00 | $6.11 | $5.87 | 1.37M |
| 2026-08-19 | $6.04 | +1.51% | $6.06 | $6.11 | $5.97 | 173.90K |
| 2026-08-18 | $5.95 | -1.33% | $6.03 | $6.07 | $5.90 | 108.70K |
| 2026-08-17 | $6.03 | -3.05% | $6.21 | $6.21 | $5.91 | 266.00K |
| 2026-08-14 | $6.22 | -0.16% | $6.24 | $6.42 | $6.10 | 92.90K |
| 2026-08-13 | $6.23 | +0.81% | $6.19 | $6.29 | $6.13 | 82.90K |
| 2026-08-12 | $6.18 | -0.80% | $6.23 | $6.40 | $6.15 | 147.80K |
| 2026-08-11 | $6.23 | +1.96% | $6.12 | $6.30 | $5.95 | 190.50K |
| 2026-08-10 | $6.11 | -8.12% | $6.55 | $6.58 | $6.10 | 229.10K |
| 2026-08-07 | $6.65 | +0.45% | $6.62 | $6.71 | $6.41 | 113.30K |
| 2026-08-06 | $6.62 | -4.75% | $6.99 | $6.99 | $6.49 | 147.70K |
| 2026-08-05 | $6.95 | +1.16% | $6.88 | $7.00 | $6.78 | 132.10K |
| 2026-08-04 | $6.87 | +0.29% | $6.92 | $7.03 | $6.82 | 178.90K |
| 2026-08-03 | $6.85 | -0.44% | $6.88 | $7.00 | $6.76 | 151.50K |
| 2026-07-31 | $6.88 | +0.73% | $6.83 | $6.89 | $6.48 | 71.30K |
| 2026-07-30 | $6.83 | -0.44% | $6.92 | $7.01 | $6.77 | 49.60K |
| 2026-07-29 | $6.86 | -2.56% | $7.03 | $7.13 | $6.82 | 117.00K |
| 2026-07-28 | $7.04 | -0.85% | $7.13 | $7.28 | $6.90 | 194.90K |
| 2026-07-27 | $7.10 | +6.93% | $6.73 | $7.13 | $6.73 | 74.10K |
| 2026-07-24 | $6.64 | +1.07% | $6.63 | $6.84 | $6.58 | 110.30K |
| 2026-07-23 | $6.57 | -3.10% | $6.66 | $6.85 | $6.43 | 130.20K |
| 2026-07-22 | $6.78 | +3.35% | $6.57 | $6.82 | $6.50 | 88.90K |
| 2026-07-21 | $6.56 | +0.46% | $6.52 | $6.73 | $6.52 | 84.30K |
| 2026-07-20 | $6.53 | +0.15% | $6.53 | $6.61 | $6.39 | 122.70K |
| 2026-07-17 | $6.52 | -3.12% | $6.62 | $6.79 | $6.44 | 152.60K |
| 2026-07-16 | $6.73 | -4.67% | $7.05 | $7.16 | $6.71 | 118.20K |
| 2026-07-15 | $7.06 | +0.71% | $7.01 | $7.32 | $7.01 | 78.30K |
| 2026-07-14 | $7.01 | -3.84% | $7.33 | $7.42 | $6.98 | 104.70K |
| 2026-07-13 | $7.29 | +0.83% | $7.28 | $7.53 | $7.23 | 101.50K |
| 2026-07-10 | $7.23 | +1.97% | $7.09 | $7.32 | $6.67 | 103.00K |
| 2026-07-09 | $7.09 | -0.42% | $7.15 | $7.29 | $6.92 | 238.10K |
| 2026-07-08 | $7.12 | -5.44% | $7.39 | $7.45 | $7.10 | 107.80K |
| 2026-07-07 | $7.53 | +3.29% | $7.36 | $7.56 | $7.31 | 116.90K |
| 2026-07-06 | $7.29 | -7.49% | $7.85 | $7.86 | $7.13 | 161.10K |
| 2026-07-02 | $7.88 | +1.68% | $7.81 | $8.00 | $7.57 | 168.00K |
| 2026-07-01 | $7.75 | -6.06% | $8.21 | $8.33 | $7.71 | 132.50K |
| 2026-06-30 | $8.25 | +2.36% | $8.08 | $8.26 | $7.93 | 244.10K |
| 2026-06-29 | $8.06 | -0.86% | $8.13 | $8.19 | $7.81 | 137.80K |
| 2026-06-26 | $8.13 | +0.12% | $8.10 | $8.44 | $7.93 | 668.00K |
| 2026-06-25 | $8.12 | +0.87% | $8.05 | $8.15 | $7.83 | 87.60K |
| 2026-06-24 | $8.05 | +4.14% | $7.80 | $8.15 | $7.80 | 117.60K |
| 2026-06-23 | $7.73 | -0.13% | $7.73 | $7.94 | $7.71 | 117.60K |
| 2026-06-22 | $7.74 | -3.25% | $8.00 | $8.07 | $7.73 | 76.50K |
| 2026-06-18 | $8.00 | 0.00% | $7.94 | $8.20 | $7.94 | 161.60K |
| 2026-06-17 | $8.00 | -1.60% | $8.13 | $8.24 | $7.96 | 117.30K |
| 2026-06-16 | $8.13 | +0.25% | $8.03 | $8.27 | $7.73 | 58.70K |
| 2026-06-15 | $8.11 | -2.29% | $8.33 | $8.53 | $8.04 | 109.50K |
| 2026-06-12 | $8.30 | +1.47% | $8.26 | $8.35 | $8.18 | 118.40K |
| 2026-06-11 | $8.18 | +2.12% | $8.09 | $8.24 | $8.08 | 113.20K |
| 2026-06-10 | $8.01 | -2.08% | $8.24 | $8.34 | $8.00 | 170.70K |
| 2026-06-09 | $8.18 | +4.87% | $7.81 | $8.32 | $7.76 | 192.20K |
| 2026-06-08 | $7.80 | +4.42% | $7.54 | $7.97 | $7.53 | 172.40K |
| 2026-06-05 | $7.47 | -3.36% | $7.73 | $7.82 | $7.36 | 117.70K |
| 2026-06-04 | $7.73 | +4.04% | $7.53 | $7.75 | $7.48 | 134.50K |
| 2026-06-03 | $7.43 | -6.07% | $7.76 | $7.86 | $7.42 | 112.70K |
| 2026-06-02 | $7.91 | -0.25% | $7.86 | $8.18 | $7.85 | 70.70K |
| 2026-06-01 | $7.93 | +2.99% | $7.54 | $7.99 | $7.54 | 124.70K |
| 2026-05-29 | $7.70 | +1.05% | $7.60 | $7.87 | $7.45 | 114.50K |
| 2026-05-28 | $7.62 | -1.42% | $7.73 | $7.81 | $7.49 | 193.90K |
| 2026-05-27 | $7.73 | +5.60% | $7.37 | $7.75 | $7.12 | 83.50K |
| 2026-05-26 | $7.32 | +3.98% | $7.10 | $7.48 | $7.07 | 117.70K |