Inspired Entertainment, Inc. (INSE)
NASDAQ: INSE · Real-Time Price · USD
8.17
+0.37 (4.74%)
At close: May 12, 2025, 4:00 PM
8.17
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.10 | 8.65 | 8.10 | 8.17 | 8.17 | 4.74% | 132,170 |
| May 9, 2025 | 7.85 | 8.30 | 7.73 | 7.80 | 7.80 | - | 134,930 |
| May 8, 2025 | 7.47 | 7.95 | 7.25 | 7.80 | 7.80 | 4.42% | 97,262 |
| May 7, 2025 | 7.60 | 7.63 | 7.40 | 7.47 | 7.47 | -0.53% | 91,776 |
| May 6, 2025 | 7.47 | 7.62 | 7.32 | 7.51 | 7.51 | -1.18% | 145,177 |
| May 5, 2025 | 7.75 | 7.82 | 7.38 | 7.60 | 7.60 | 0.80% | 167,981 |
| May 2, 2025 | 7.42 | 7.75 | 7.31 | 7.54 | 7.54 | 3.15% | 156,850 |
| May 1, 2025 | 7.74 | 7.83 | 7.27 | 7.31 | 7.31 | -1.35% | 79,885 |
| Apr 30, 2025 | 7.53 | 7.85 | 7.40 | 7.41 | 7.41 | -3.64% | 92,603 |
| Apr 29, 2025 | 7.44 | 7.73 | 7.37 | 7.69 | 7.69 | 2.95% | 188,214 |
| Apr 28, 2025 | 7.32 | 7.54 | 7.25 | 7.47 | 7.47 | 2.05% | 124,255 |
| Apr 25, 2025 | 7.38 | 7.69 | 7.25 | 7.32 | 7.32 | -2.53% | 83,936 |
| Apr 24, 2025 | 7.44 | 7.85 | 7.34 | 7.51 | 7.51 | 1.08% | 64,953 |
| Apr 23, 2025 | 7.70 | 7.77 | 7.41 | 7.43 | 7.43 | -2.49% | 55,639 |
| Apr 22, 2025 | 7.48 | 8.28 | 7.37 | 7.62 | 7.62 | 3.81% | 100,511 |
| Apr 21, 2025 | 7.61 | 7.92 | 7.25 | 7.34 | 7.34 | -4.05% | 145,088 |
| Apr 17, 2025 | 7.35 | 7.71 | 7.19 | 7.65 | 7.65 | 4.37% | 99,540 |
| Apr 16, 2025 | 7.24 | 7.41 | 7.11 | 7.33 | 7.33 | -0.54% | 83,182 |
| Apr 15, 2025 | 7.40 | 7.48 | 7.19 | 7.37 | 7.37 | 1.80% | 86,796 |
| Apr 14, 2025 | 7.42 | 7.43 | 7.07 | 7.24 | 7.24 | -0.55% | 53,076 |
| Apr 11, 2025 | 7.19 | 7.41 | 7.07 | 7.28 | 7.28 | 1.11% | 109,067 |
| Apr 10, 2025 | 7.78 | 7.78 | 6.98 | 7.20 | 7.20 | -6.49% | 117,795 |
| Apr 9, 2025 | 6.94 | 7.85 | 6.61 | 7.70 | 7.70 | 15.10% | 205,594 |
| Apr 8, 2025 | 7.36 | 7.65 | 6.51 | 6.69 | 6.69 | -4.70% | 373,678 |
| Apr 7, 2025 | 6.76 | 7.27 | 6.71 | 7.02 | 7.02 | -0.99% | 277,713 |
| Apr 4, 2025 | 7.38 | 7.75 | 6.70 | 7.09 | 7.09 | -8.63% | 178,888 |
| Apr 3, 2025 | 8.20 | 8.40 | 7.69 | 7.76 | 7.76 | -10.60% | 113,479 |
| Apr 2, 2025 | 8.33 | 8.75 | 8.33 | 8.68 | 8.68 | 2.84% | 108,276 |
| Apr 1, 2025 | 8.43 | 8.81 | 8.16 | 8.44 | 8.44 | -1.17% | 103,702 |
| Mar 31, 2025 | 8.50 | 8.79 | 8.11 | 8.54 | 8.54 | -1.50% | 129,292 |
| Mar 28, 2025 | 8.78 | 8.78 | 8.50 | 8.67 | 8.67 | -2.14% | 129,598 |
| Mar 27, 2025 | 8.95 | 8.95 | 8.65 | 8.86 | 8.86 | -1.23% | 156,889 |
| Mar 26, 2025 | 9.06 | 9.06 | 8.80 | 8.97 | 8.97 | -0.55% | 79,277 |
| Mar 25, 2025 | 9.21 | 9.22 | 8.87 | 9.02 | 9.02 | -1.42% | 83,913 |
| Mar 24, 2025 | 9.01 | 9.21 | 8.77 | 9.15 | 9.15 | 3.51% | 120,395 |
| Mar 21, 2025 | 8.95 | 9.00 | 8.58 | 8.84 | 8.84 | -2.86% | 165,676 |
| Mar 20, 2025 | 9.08 | 9.37 | 8.97 | 9.10 | 9.10 | -0.87% | 154,562 |
| Mar 19, 2025 | 8.65 | 9.20 | 8.63 | 9.18 | 9.18 | 6.50% | 135,568 |
| Mar 18, 2025 | 9.03 | 9.03 | 8.51 | 8.62 | 8.62 | -6.00% | 196,613 |
| Mar 17, 2025 | 8.90 | 10.29 | 8.19 | 9.17 | 9.17 | 9.56% | 252,950 |
| Mar 14, 2025 | 8.20 | 8.45 | 8.10 | 8.37 | 8.37 | 4.23% | 110,247 |
| Mar 13, 2025 | 8.52 | 8.52 | 8.03 | 8.03 | 8.03 | -6.41% | 162,736 |
| Mar 12, 2025 | 8.31 | 8.63 | 8.18 | 8.58 | 8.58 | 4.00% | 146,611 |
| Mar 11, 2025 | 8.53 | 8.62 | 8.12 | 8.25 | 8.25 | -3.23% | 177,395 |
| Mar 10, 2025 | 8.98 | 9.03 | 8.26 | 8.53 | 8.53 | -6.42% | 171,200 |
| Mar 7, 2025 | 9.11 | 9.18 | 8.87 | 9.11 | 9.11 | -0.11% | 158,024 |
| Mar 6, 2025 | 9.40 | 9.40 | 9.03 | 9.12 | 9.12 | -2.88% | 116,581 |
| Mar 5, 2025 | 10.17 | 10.17 | 9.31 | 9.39 | 9.39 | -3.40% | 118,519 |
| Mar 4, 2025 | 10.29 | 10.85 | 9.68 | 9.72 | 9.72 | -3.19% | 200,208 |
| Mar 3, 2025 | 10.74 | 10.96 | 10.03 | 10.04 | 10.04 | -6.86% | 90,355 |