9.72
price up icon0.00%   0.00
after-market After Hours: 9.70 -0.02 -0.21%
loading

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 November 05, 2024, is $9.72.
  • 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 419.79% to $9.72 now.
  • The 52-week high stock price for INSE is $11.01, representing a 13.30% increase from the current share price, occurred on November 06, 2023.
  • The 52-week low stock price for INSE is $6.12, indicating a -37.04% decrease from the current share price, occurred on November 09, 2023.
  • The closing price of Inspired Entertainment Inc (INSE) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 05, 2024 $9.91 $9.63 $0.2776 49,998.0 +0.00%
Nov 04, 2024 $9.96 $9.62 $0.34 41,735.0 +1.04%
Nov 01, 2024 $9.75 $9.43 $0.32 44,733.0 +0.84%
Oct 31, 2024 $9.73 $9.42 $0.309 35,504.0 +0.42%
Oct 30, 2024 $9.58 $9.10 $0.4782 41,261.0 +3.60%
Oct 29, 2024 $9.19 $8.70 $0.4854 134,246.0 +0.77%
Oct 28, 2024 $9.14 $9.01 $0.1297 53,149.0 +1.11%
Oct 25, 2024 $9.19 $8.90 $0.285 120,101.0 -0.77%
Oct 24, 2024 $9.22 $8.87 $0.35 81,482.0 +0.33%
Oct 23, 2024 $9.47 $8.95 $0.52 46,313.0 -5.34%
Oct 22, 2024 $9.55 $9.35 $0.20 42,771.0 +0.95%
Oct 21, 2024 $9.50 $9.36 $0.1395 40,819.0 +0.42%
Oct 18, 2024 $9.48 $9.30 $0.181 48,594.0 -0.63%
Oct 17, 2024 $9.52 $9.14 $0.375 40,604.0 +4.41%
Oct 16, 2024 $9.50 $8.93 $0.5749 161,589.0 +0.67%
Oct 15, 2024 $9.13 $8.92 $0.21 59,413.0 +0.00%
Oct 14, 2024 $9.09 $8.94 $0.15 48,145.0 -0.44%
Oct 11, 2024 $9.25 $8.93 $0.32 58,966.0 -1.84%
Oct 10, 2024 $9.47 $9.04 $0.43 66,564.0 +0.65%
Oct 09, 2024 $9.99 $9.08 $0.91 106,319.0 -4.08%
Oct 08, 2024 $9.82 $9.50 $0.32 25,519.0 -0.83%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $9.96 $9.43 $0.53 186,464.0 +1.89%
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%

Inspired Entertainment Inc Stock (INSE) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $13.18 $10.64 $2.54 2,637,849.0 +3.51%
Nov, 2022 $12.68 $9.49 $3.19 2,323,214.0 +19.53%
Oct, 2022 $10.32 $8.63 $1.69 2,124,156.0 +15.97%
Sep, 2022 $12.17 $8.81 $3.36 4,897,954.0 -15.66%
Aug, 2022 $13.55 $9.82 $3.73 5,821,982.0 +1.26%
Jul, 2022 $10.37 $7.49 $2.88 4,160,075.0 +20.09%
Jun, 2022 $11.76 $8.34 $3.42 7,367,697.0 -21.73%
May, 2022 $11.21 $8.27 $2.94 4,020,941.0 +18.41%
Apr, 2022 $12.73 $9.14 $3.59 4,638,472.0 -24.47%
Mar, 2022 $14.50 $11.38 $3.12 3,552,454.0 -14.64%
Feb, 2022 $15.72 $12.42 $3.30 2,223,275.0 +11.71%
Jan, 2022 $14.55 $11.34 $3.21 3,250,397.0 -0.46%
gambling AGS
$11.66
price up icon 0.09%
gambling RSI
$10.17
price down icon 6.35%
$11.08
price up icon 0.45%
$13.35
price up icon 0.23%
$4.19
price up icon 3.46%
gambling IGT
$20.48
price up icon 0.79%
Cap:     |  Volume (24h):