Get the Stockscreener App
8.78
0.69%
0.06
Inspired Entertainment Inc Stock (INSE) Price History
The historical daily chart and data for Inspired Entertainment Inc stock (INSE), show that the latest closing stock price as of December 05, 2025, is $8.78.
- Inspired Entertainment Inc all-time high stock price is $16.44, occurred on March 07, 2023.
- The lowest Inspired Entertainment Inc stock price recorded was $1.87 on May 06, 2020. Since then, Inspired Entertainment Inc's stock price has risen over 369.52% to $8.78 now.
- The 52-week high stock price for INSE is $11.61, representing a 32.23% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for INSE is $6.505, indicating a -25.91% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Inspired Entertainment Inc (INSE) stock in the beginning of 2024 was $13.10. The stock closed the year at $12.67, a loss of over -3.28% for the year.
The table below shows more information about INSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $9.04 | $8.69 | $0.345 | 96,995.0 | +0.69% |
| Dec 04, 2025 | $8.97 | $8.39 | $0.58 | 142,099.0 | -0.63% |
| Dec 03, 2025 | $9.20 | $8.56 | $0.63 | 168,079.0 | -2.93% |
| Dec 02, 2025 | $9.21 | $8.82 | $0.39 | 190,267.0 | +8.13% |
| Dec 01, 2025 | $8.48 | $8.01 | $0.47 | 100,156.0 | +1.70% |
| Nov 28, 2025 | $8.24 | $7.62 | $0.625 | 99,676.0 | +1.48% |
| Nov 26, 2025 | $8.29 | $7.88 | $0.4087 | 294,742.0 | +0.50% |
| Nov 25, 2025 | $8.50 | $7.66 | $0.845 | 500,939.0 | +8.92% |
| Nov 24, 2025 | $7.59 | $7.29 | $0.30 | 182,402.0 | +0.95% |
| Nov 21, 2025 | $7.67 | $6.95 | $0.725 | 666,718.0 | +3.97% |
| Nov 20, 2025 | $7.12 | $6.88 | $0.24 | 230,367.0 | +2.62% |
| Nov 19, 2025 | $7.21 | $6.84 | $0.37 | 167,333.0 | -4.32% |
| Nov 18, 2025 | $7.43 | $7.17 | $0.26 | 126,061.0 | -3.10% |
| Nov 17, 2025 | $7.72 | $7.28 | $0.44 | 84,538.0 | -4.76% |
| Nov 14, 2025 | $7.92 | $7.30 | $0.6209 | 61,962.0 | -0.51% |
| Nov 13, 2025 | $8.42 | $7.76 | $0.66 | 85,099.0 | -5.78% |
| Nov 12, 2025 | $8.75 | $8.24 | $0.505 | 130,692.0 | -2.24% |
| Nov 11, 2025 | $8.54 | $8.24 | $0.30 | 107,543.0 | +1.80% |
| Nov 10, 2025 | $8.51 | $8.17 | $0.34 | 57,153.0 | +2.58% |
| Nov 07, 2025 | $8.18 | $7.88 | $0.30 | 87,764.0 | +0.25% |
Inspired Entertainment Inc Stock (INSE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inspired Entertainment Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspired Entertainment Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inspired Entertainment Inc Stock (INSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.21 | $8.01 | $1.20 | 794,591.0 | +6.81% |
| Nov, 2025 | $8.84 | $6.84 | $2.00 | 3,439,560.0 | +8.87% |
| Oct, 2025 | $9.53 | $7.35 | $2.18 | 2,122,868.0 | -19.51% |
| Sep, 2025 | $9.76 | $8.66 | $1.10 | 1,976,723.0 | +0.86% |
| Aug, 2025 | $9.91 | $8.06 | $1.85 | 3,036,897.0 | +3.22% |
| Jul, 2025 | $9.77 | $8.11 | $1.66 | 4,161,595.0 | +10.28% |
| Jun, 2025 | $8.29 | $7.29 | $0.995 | 3,501,197.0 | +4.48% |
| May, 2025 | $8.75 | $7.25 | $1.50 | 2,525,804.0 | +5.53% |
| Apr, 2025 | $8.81 | $6.50 | $2.31 | 2,766,071.0 | -13.23% |
| Mar, 2025 | $10.96 | $8.03 | $2.93 | 2,876,667.0 | -20.78% |
| Feb, 2025 | $11.61 | $9.85 | $1.76 | 3,322,814.0 | +7.05% |
| Jan, 2025 | $10.12 | $8.47 | $1.65 | 2,305,024.0 | +11.27% |
Inspired Entertainment Inc Stock (INSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.08 | $8.44 | $1.64 | 3,042,665.0 | -8.00% |
| Nov, 2024 | $11.00 | $9.43 | $1.57 | 1,966,252.0 | +0.84% |
| Oct, 2024 | $9.99 | $8.70 | $1.29 | 1,433,642.0 | +2.91% |
| Sep, 2024 | $10.26 | $8.13 | $2.13 | 1,468,216.0 | +2.66% |
| Aug, 2024 | $9.23 | $7.51 | $1.72 | 2,146,157.0 | -2.17% |
| Jul, 2024 | $9.70 | $8.20 | $1.50 | 2,646,533.0 | +0.87% |
| Jun, 2024 | $10.01 | $8.94 | $1.07 | 1,976,480.0 | +0.44% |
| May, 2024 | $9.55 | $8.30 | $1.25 | 2,830,671.0 | +7.18% |
| Apr, 2024 | $10.75 | $8.44 | $2.31 | 2,482,066.0 | -13.79% |
| Mar, 2024 | $10.14 | $8.89 | $1.25 | 1,574,781.0 | -0.40% |
| Feb, 2024 | $10.65 | $8.81 | $1.84 | 2,218,065.0 | +7.84% |
| Jan, 2024 | $10.03 | $7.85 | $2.18 | 3,336,390.0 | -7.09% |
Inspired Entertainment Inc Stock (INSE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.98 | $7.65 | $2.33 | 2,671,734.0 | +25.70% |
| Nov, 2023 | $11.01 | $6.12 | $4.89 | 4,188,478.0 | -21.24% |
| Oct, 2023 | $12.07 | $9.87 | $2.20 | 1,545,629.0 | -16.56% |
| Sep, 2023 | $13.53 | $11.20 | $2.33 | 1,489,294.0 | -9.26% |
| Aug, 2023 | $13.60 | $11.79 | $1.81 | 2,228,964.0 | +4.69% |
| Jul, 2023 | $14.97 | $12.09 | $2.88 | 1,430,495.0 | -14.41% |
| Jun, 2023 | $16.02 | $13.57 | $2.45 | 2,618,697.0 | +7.14% |
| May, 2023 | $14.53 | $12.07 | $2.46 | 2,185,574.0 | +7.27% |
| Apr, 2023 | $13.06 | $11.45 | $1.61 | 2,283,040.0 | +0.08% |
| Mar, 2023 | $16.44 | $12.13 | $4.31 | 4,874,396.0 | -19.10% |
| Feb, 2023 | $16.30 | $14.79 | $1.51 | 3,057,358.0 | +6.11% |
| Jan, 2023 | $15.80 | $12.63 | $3.17 | 3,201,726.0 | +17.60% |
1.68%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):