Get the Stockscreener App
8.77
0.34%
0.010
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 January 10, 2025, is $8.77.
- 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 368.98% to $8.77 now.
- The 52-week high stock price for INSE is $11.00, representing a 25.39% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for INSE is $7.51, indicating a -14.37% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $9.12 | $8.64 | $0.485 | 97,100.0 | +0.46% |
| Jan 08, 2025 | $8.81 | $8.57 | $0.2401 | 308,539.0 | +0.69% |
| Jan 07, 2025 | $8.76 | $8.56 | $0.20 | 60,035.0 | -0.46% |
| Jan 06, 2025 | $8.89 | $8.47 | $0.42 | 68,784.0 | -1.24% |
| Jan 03, 2025 | $8.89 | $8.65 | $0.235 | 84,212.0 | +0.45% |
| Jan 02, 2025 | $9.15 | $8.76 | $0.39 | 70,795.0 | -2.43% |
| Dec 31, 2024 | $9.08 | $8.77 | $0.31 | 91,021.0 | +2.26% |
| Dec 30, 2024 | $8.90 | $8.56 | $0.34 | 95,594.0 | -0.56% |
| Dec 27, 2024 | $8.95 | $8.64 | $0.31 | 83,767.0 | +0.11% |
| Dec 26, 2024 | $8.93 | $8.70 | $0.23 | 65,510.0 | +1.60% |
| Dec 24, 2024 | $8.81 | $8.68 | $0.13 | 41,164.0 | +0.23% |
| Dec 23, 2024 | $8.91 | $8.58 | $0.33 | 149,263.0 | +2.46% |
| Dec 20, 2024 | $8.70 | $8.44 | $0.26 | 125,485.0 | -0.47% |
| Dec 19, 2024 | $8.85 | $8.48 | $0.3741 | 118,657.0 | +0.23% |
| Dec 18, 2024 | $9.20 | $8.50 | $0.6999 | 248,013.0 | -4.15% |
| Dec 17, 2024 | $9.04 | $8.80 | $0.24 | 76,533.0 | -1.76% |
| Dec 16, 2024 | $9.32 | $9.07 | $0.25 | 50,437.0 | -1.73% |
| Dec 13, 2024 | $9.29 | $8.99 | $0.30 | 64,220.0 | +0.98% |
| Dec 12, 2024 | $9.36 | $9.00 | $0.3561 | 82,810.0 | -2.14% |
| Dec 11, 2024 | $9.43 | $8.92 | $0.51 | 441,149.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $9.15 | $8.47 | $0.68 | 689,465.0 | -2.54% |
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% |
0.86%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):