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 27, 2024, is $9.79.
  • 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 423.53% to $9.79 now.
  • The 52-week high stock price for INSE is $11.00, representing a 12.32% increase from the current share price, occurred on November 08, 2024.
  • The 52-week low stock price for INSE is $7.51, indicating a -23.29% decrease from the current share price, occurred on August 05, 2024.
  • 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 27, 2024 $10.10 $9.78 $0.32 73,841.0 -0.71%
Nov 26, 2024 $9.96 $9.76 $0.205 136,916.0 -0.30%
Nov 25, 2024 $10.03 $9.79 $0.2467 105,574.0 -0.20%
Nov 22, 2024 $10.01 $9.87 $0.14 59,638.0 -0.40%
Nov 21, 2024 $10.12 $9.82 $0.295 115,358.0 -0.30%
Nov 20, 2024 $10.34 $9.95 $0.39 77,225.0 -2.82%
Nov 19, 2024 $10.31 $9.89 $0.42 70,727.0 +1.48%
Nov 18, 2024 $10.17 $9.98 $0.19 53,533.0 +0.30%
Nov 15, 2024 $10.35 $9.87 $0.48 100,370.0 -1.37%
Nov 14, 2024 $10.46 $10.21 $0.25 67,625.0 -0.87%
Nov 13, 2024 $10.61 $10.05 $0.555 157,121.0 -3.10%
Nov 12, 2024 $10.66 $10.25 $0.41 81,219.0 +0.76%
Nov 11, 2024 $10.71 $10.41 $0.30 101,403.0 +1.15%
Nov 08, 2024 $11.00 $10.21 $0.7863 266,339.0 +2.96%
Nov 07, 2024 $10.30 $9.99 $0.31 94,088.0 +1.60%
Nov 06, 2024 $10.32 $9.76 $0.56 153,079.0 +2.78%
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%

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 $11.00 $9.43 $1.57 1,924,363.0 +2.62%
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
$11.62
price up icon 0.00%
$11.60
price down icon 1.53%
$13.46
price down icon 0.15%
gambling RSI
$14.21
price down icon 2.07%
$6.73
price down icon 0.59%
gambling IGT
$19.33
price up icon 0.57%
Cap:     |  Volume (24h):