Get the Stockscreener App
8.14
1.75%
-0.16
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 June 15, 2026, is $8.14.
- 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 335.29% to $8.14 now.
- The 52-week high stock price for INSE is $9.95, representing a 22.24% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for INSE is $6.10, indicating a -25.06% decrease from the current share price, occurred on March 20, 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 |
|---|---|---|---|---|---|
| Jun 15, 2026 | $8.53 | $8.13 | $0.40 | 77,614.0 | -1.93% |
| Jun 12, 2026 | $8.35 | $8.18 | $0.167 | 118,265.0 | +1.47% |
| Jun 11, 2026 | $8.24 | $8.08 | $0.16 | 113,155.0 | +2.12% |
| Jun 10, 2026 | $8.34 | $8.00 | $0.3416 | 170,726.0 | -2.08% |
| Jun 09, 2026 | $8.32 | $7.76 | $0.555 | 192,063.0 | +4.87% |
| Jun 08, 2026 | $7.97 | $7.53 | $0.445 | 172,447.0 | +4.42% |
| Jun 05, 2026 | $7.83 | $7.36 | $0.465 | 117,723.0 | -3.36% |
| Jun 04, 2026 | $7.75 | $7.48 | $0.27 | 134,495.0 | +4.04% |
| Jun 03, 2026 | $7.87 | $7.42 | $0.445 | 112,651.0 | -6.07% |
| Jun 02, 2026 | $8.18 | $7.85 | $0.33 | 70,668.0 | -0.25% |
| Jun 01, 2026 | $7.99 | $7.54 | $0.45 | 124,700.0 | +2.99% |
| May 29, 2026 | $7.87 | $7.45 | $0.42 | 114,406.0 | +1.05% |
| May 28, 2026 | $7.81 | $7.49 | $0.32 | 193,887.0 | -1.42% |
| May 27, 2026 | $7.75 | $7.12 | $0.63 | 83,495.0 | +5.60% |
| May 26, 2026 | $7.48 | $7.07 | $0.41 | 117,665.0 | +3.98% |
| May 22, 2026 | $7.31 | $7.00 | $0.315 | 66,854.0 | -2.22% |
| May 21, 2026 | $7.25 | $6.95 | $0.305 | 68,347.0 | +0.14% |
| May 20, 2026 | $7.33 | $7.11 | $0.22 | 88,959.0 | -0.69% |
| May 19, 2026 | $7.58 | $7.17 | $0.41 | 61,725.0 | -2.95% |
| May 18, 2026 | $7.53 | $7.21 | $0.32 | 95,978.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $8.53 | $7.36 | $1.17 | 1,404,507.0 | +5.71% |
| 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% |
1.65%
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):