Get the Stockscreener App
8.57
1.49%
-0.13
After Hours:
8.57
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 May 03, 2024, is $8.57.
- 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 358.29% to $8.57 now.
- The 52-week high stock price for INSE is $16.02, representing a 86.87% increase from the current share price, occurred on June 08, 2023.
- The 52-week low stock price for INSE is $6.12, indicating a -28.59% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $8.86 | $8.41 | $0.45 | 40,289.0 | -1.49% |
| May 02, 2024 | $8.73 | $8.36 | $0.37 | 30,247.0 | +2.84% |
| May 01, 2024 | $8.55 | $8.30 | $0.245 | 113,131.0 | -0.47% |
| Apr 30, 2024 | $8.75 | $8.44 | $0.31 | 96,398.0 | -3.30% |
| Apr 29, 2024 | $8.92 | $8.72 | $0.20 | 88,036.0 | -0.23% |
| Apr 26, 2024 | $8.96 | $8.69 | $0.27 | 85,224.0 | +1.73% |
| Apr 25, 2024 | $8.79 | $8.60 | $0.1905 | 48,656.0 | -2.37% |
| Apr 24, 2024 | $8.94 | $8.54 | $0.405 | 125,993.0 | -0.11% |
| Apr 23, 2024 | $9.07 | $8.57 | $0.50 | 150,253.0 | -0.34% |
| Apr 22, 2024 | $9.00 | $8.54 | $0.46 | 98,373.0 | +0.22% |
| Apr 19, 2024 | $9.11 | $8.68 | $0.43 | 103,194.0 | +1.25% |
| Apr 18, 2024 | $9.11 | $8.75 | $0.36 | 136,427.0 | -2.88% |
| Apr 17, 2024 | $9.59 | $9.02 | $0.57 | 123,969.0 | -1.74% |
| Apr 16, 2024 | $9.37 | $8.78 | $0.59 | 94,278.0 | +1.43% |
| Apr 15, 2024 | $10.75 | $8.55 | $2.20 | 333,499.0 | -5.22% |
| Apr 12, 2024 | $9.95 | $9.53 | $0.42 | 112,849.0 | -4.30% |
| Apr 11, 2024 | $10.00 | $9.71 | $0.29 | 117,657.0 | +1.83% |
| Apr 10, 2024 | $10.00 | $9.58 | $0.42 | 96,800.0 | -1.80% |
| Apr 09, 2024 | $10.00 | $9.72 | $0.28 | 127,221.0 | +1.11% |
| Apr 08, 2024 | $9.89 | $9.63 | $0.26 | 32,285.0 | -0.30% |
| Apr 05, 2024 | $10.04 | $9.66 | $0.375 | 70,864.0 | +3.87% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $8.86 | $8.30 | $0.555 | 223,956.0 | +0.82% |
| 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% |
0.88%
1.47%
Cap:
|
Volume (24h):