Get the Stockscreener App
4.545
1.08%
-0.065
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 September 25, 2026, is $4.545.
- 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 143.05% to $4.545 now.
- The 52-week high stock price for INSE is $9.95, representing a 118.92% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for INSE is $4.34, indicating a -4.51% decrease from the current share price, occurred on September 23, 2026.
- The closing price of Inspired Entertainment Inc (INSE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $4.72 | $4.52 | $0.20 | 25,050.0 | -1.08% |
| Sep 24, 2026 | $4.62 | $4.40 | $0.22 | 231,013.0 | +2.22% |
| Sep 23, 2026 | $4.53 | $4.34 | $0.19 | 243,303.0 | -0.11% |
| Sep 22, 2026 | $4.67 | $4.49 | $0.18 | 464,656.0 | -0.55% |
| Sep 21, 2026 | $4.58 | $4.42 | $0.16 | 295,434.0 | -0.87% |
| Sep 18, 2026 | $4.88 | $4.56 | $0.325 | 497,966.0 | -4.38% |
| Sep 17, 2026 | $5.03 | $4.66 | $0.37 | 274,112.0 | -2.44% |
| Sep 16, 2026 | $5.01 | $4.77 | $0.24 | 290,022.0 | -2.00% |
| Sep 15, 2026 | $5.18 | $4.99 | $0.19 | 165,743.0 | -3.47% |
| Sep 14, 2026 | $5.20 | $4.94 | $0.255 | 313,995.0 | +1.76% |
| Sep 11, 2026 | $5.34 | $4.79 | $0.545 | 413,056.0 | -3.23% |
| Sep 10, 2026 | $5.45 | $5.24 | $0.21 | 160,028.0 | -1.86% |
| Sep 09, 2026 | $5.45 | $5.33 | $0.115 | 101,507.0 | -1.47% |
| Sep 08, 2026 | $5.66 | $5.40 | $0.26 | 79,251.0 | -2.50% |
| Sep 04, 2026 | $5.63 | $5.54 | $0.09 | 87,191.0 | +0.00% |
| Sep 03, 2026 | $5.70 | $5.49 | $0.21 | 79,874.0 | -0.53% |
| Sep 02, 2026 | $5.64 | $5.35 | $0.29 | 198,479.0 | +3.12% |
| Sep 01, 2026 | $6.22 | $5.37 | $0.85 | 173,726.0 | -6.52% |
| Aug 31, 2026 | $6.04 | $5.75 | $0.29 | 112,611.0 | -1.69% |
| Aug 28, 2026 | $5.99 | $5.84 | $0.15 | 80,921.0 | +1.02% |
| Aug 27, 2026 | $5.97 | $5.80 | $0.17 | 99,342.0 | +0.34% |
| Aug 26, 2026 | $6.04 | $5.79 | $0.25 | 110,964.0 | -2.66% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $6.22 | $4.34 | $1.88 | 4,094,406.0 | -21.78% |
| Aug, 2026 | $7.03 | $5.75 | $1.28 | 4,023,363.0 | -15.26% |
| Jul, 2026 | $8.33 | $6.39 | $1.94 | 2,620,005.0 | -16.61% |
| Jun, 2026 | $8.53 | $7.36 | $1.17 | 3,222,956.0 | +7.14% |
| May, 2026 | $8.22 | $6.95 | $1.28 | 1,950,894.0 | +9.69% |
| Apr, 2026 | $7.64 | $6.21 | $1.43 | 2,102,091.0 | -1.54% |
| Mar, 2026 | $8.50 | $6.10 | $2.40 | 3,837,326.0 | -12.62% |
| Feb, 2026 | $9.36 | $7.91 | $1.45 | 1,224,669.0 | -8.62% |
| Jan, 2026 | $9.95 | $8.51 | $1.44 | 1,540,859.0 | -4.59% |
Inspired Entertainment Inc Stock (INSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.74 | $8.01 | $1.73 | 2,413,953.0 | +15.09% |
| 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% |
1.40%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):