NASDAQ : INSE
Inspired Entertainment, Inc. — Price history
Consumer Discretionary · Gambling · United States
Last price 3.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 94.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Inspired Entertainment, Inc. (INSE) closed at 3.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.6 | 3.6 | 3.49 | 3.57 | 284,969 | -0.83% |
| 2026-10-29 | 3.58 | 3.655 | 3.45 | 3.6 | 388,517 | +0.56% |
| 2026-10-28 | 3.36 | 3.79 | 3.36 | 3.58 | 951,172 | +7.51% |
| 2026-10-27 | 3.18 | 3.35 | 3.12 | 3.33 | 877,818 | +4.72% |
| 2026-10-26 | 3.26 | 3.41 | 3.17 | 3.18 | 296,378 | +0.32% |
| 2026-10-23 | 3.2 | 3.25 | 3.1 | 3.17 | 450,102 | -2.76% |
| 2026-10-22 | 3.18 | 3.34 | 3.1 | 3.26 | 579,916 | +1.87% |
| 2026-10-21 | 3.21 | 3.37 | 3.145 | 3.2 | 730,948 | +0.63% |
| 2026-10-20 | 3.18 | 3.22 | 3.1 | 3.18 | 415,566 | -0.63% |
| 2026-10-19 | 3.28 | 3.31 | 3.15 | 3.2 | 346,683 | -2.14% |
| 2026-10-16 | 3.42 | 3.47 | 3.22 | 3.27 | 314,214 | -3.54% |
| 2026-10-15 | 3.46 | 3.62 | 3.38 | 3.39 | 400,963 | -1.45% |
| 2026-10-14 | 3.56 | 3.586 | 3.4 | 3.44 | 203,822 | -4.97% |
| 2026-10-13 | 3.77 | 3.8 | 3.51 | 3.62 | 210,629 | -3.72% |
| 2026-10-12 | 3.71 | 3.85 | 3.635 | 3.76 | 254,587 | +0.27% |
| 2026-10-09 | 3.52 | 3.78 | 3.42 | 3.75 | 335,788 | +6.53% |
| 2026-10-08 | 3.7 | 3.7 | 3.49 | 3.52 | 258,133 | -6.13% |
| 2026-10-07 | 3.91 | 3.91 | 3.74 | 3.75 | 189,749 | -5.54% |
| 2026-10-06 | 3.99 | 4.03 | 3.85 | 3.97 | 283,286 | -0.25% |
| 2026-10-05 | 3.53 | 4.02 | 3.53 | 3.98 | 737,201 | +14.86% |
| 2026-10-02 | 3.675 | 3.828 | 3.43 | 3.465 | 406,363 | -5.59% |
| 2026-10-01 | 3.45 | 3.735 | 3.41 | 3.67 | 443,997 | +6.69% |
| 2026-09-30 | 3.33 | 3.66 | 3.28 | 3.44 | 604,054 | +4.56% |
| 2026-09-29 | 3.99 | 4 | 3.2 | 3.29 | 1,610,047 | -17.54% |
| 2026-09-28 | 4.53 | 4.53 | 3.918 | 3.99 | 695,745 | -12.69% |
| 2026-09-25 | 4.59 | 4.72 | 4.52 | 4.57 | 171,183 | -0.87% |
| 2026-09-24 | 4.51 | 4.62 | 4.4 | 4.61 | 231,023 | +2.22% |
| 2026-09-23 | 4.51 | 4.53 | 4.34 | 4.51 | 243,303 | -0.11% |
| 2026-09-22 | 4.57 | 4.67 | 4.49 | 4.515 | 464,657 | -0.55% |
| 2026-09-21 | 4.58 | 4.58 | 4.42 | 4.54 | 295,443 | -0.87% |
| 2026-09-18 | 4.77 | 4.885 | 4.56 | 4.58 | 497,967 | -4.38% |
| 2026-09-17 | 4.96 | 5.03 | 4.66 | 4.79 | 275,118 | -2.44% |
| 2026-09-16 | 5.01 | 5.01 | 4.77 | 4.91 | 290,023 | -2.00% |
| 2026-09-15 | 5.18 | 5.18 | 4.99 | 5.01 | 165,745 | -3.47% |
| 2026-09-14 | 5.07 | 5.195 | 4.94 | 5.19 | 313,995 | +1.76% |
| 2026-09-11 | 5.34 | 5.34 | 4.795 | 5.1 | 413,057 | -3.23% |
| 2026-09-10 | 5.35 | 5.45 | 5.24 | 5.27 | 160,028 | -1.86% |
| 2026-09-09 | 5.45 | 5.45 | 5.335 | 5.37 | 101,508 | -1.47% |
| 2026-09-08 | 5.55 | 5.66 | 5.4 | 5.45 | 79,467 | -2.50% |
| 2026-09-04 | 5.57 | 5.63 | 5.54 | 5.59 | 87,192 | +0.00% |
| 2026-09-03 | 5.7 | 5.7 | 5.49 | 5.59 | 79,875 | -0.53% |
| 2026-09-02 | 5.5 | 5.64 | 5.35 | 5.62 | 198,479 | +3.12% |
| 2026-09-01 | 5.82 | 6.22 | 5.37 | 5.45 | 173,727 | -6.52% |
| 2026-08-31 | 5.93 | 6.04 | 5.75 | 5.83 | 112,711 | -1.69% |
| 2026-08-28 | 5.93 | 5.99 | 5.84 | 5.93 | 80,922 | +1.02% |
| 2026-08-27 | 5.85 | 5.97 | 5.8 | 5.87 | 99,345 | +0.34% |
| 2026-08-26 | 6.03 | 6.04 | 5.79 | 5.85 | 110,964 | -2.66% |
| 2026-08-25 | 6.09 | 6.1 | 5.98 | 6.01 | 73,655 | -0.33% |
| 2026-08-24 | 6.08 | 6.15 | 6 | 6.03 | 52,996 | -0.82% |
| 2026-08-21 | 5.96 | 6.2 | 5.89 | 6.08 | 105,616 | +3.05% |
| 2026-08-20 | 6 | 6.114 | 5.87 | 5.9 | 1,372,108 | -2.32% |
| 2026-08-19 | 6.06 | 6.115 | 5.975 | 6.04 | 173,886 | +1.51% |
| 2026-08-18 | 6.03 | 6.07 | 5.9 | 5.95 | 108,717 | -1.33% |
| 2026-08-17 | 6.21 | 6.21 | 5.911 | 6.03 | 265,993 | -3.05% |
| 2026-08-14 | 6.24 | 6.417 | 6.1 | 6.22 | 92,856 | -0.16% |
| 2026-08-13 | 6.19 | 6.29 | 6.125 | 6.23 | 82,873 | +0.81% |
| 2026-08-12 | 6.23 | 6.4 | 6.15 | 6.18 | 147,750 | -0.80% |
| 2026-08-11 | 6.12 | 6.305 | 5.95 | 6.23 | 190,503 | +1.96% |
| 2026-08-10 | 6.55 | 6.58 | 6.1 | 6.11 | 229,085 | -8.12% |
| 2026-08-07 | 6.62 | 6.71 | 6.405 | 6.65 | 113,334 | +0.45% |
| 2026-08-06 | 6.99 | 6.99 | 6.493 | 6.62 | 147,726 | -4.75% |
| 2026-08-05 | 6.88 | 7 | 6.775 | 6.95 | 132,141 | +1.16% |
| 2026-08-04 | 6.92 | 7.03 | 6.82 | 6.87 | 178,854 | +0.29% |
| 2026-08-03 | 6.88 | 7 | 6.76 | 6.85 | 151,478 | -0.44% |
| 2026-07-31 | 6.83 | 6.89 | 6.482 | 6.88 | 71,278 | +0.73% |
| 2026-07-30 | 6.92 | 7.01 | 6.77 | 6.83 | 49,581 | -0.44% |
| 2026-07-29 | 7.03 | 7.13 | 6.825 | 6.86 | 116,973 | -2.56% |
| 2026-07-28 | 7.13 | 7.28 | 6.9 | 7.04 | 194,904 | -0.85% |
| 2026-07-27 | 6.73 | 7.13 | 6.73 | 7.1 | 74,089 | +6.93% |
| 2026-07-24 | 6.63 | 6.838 | 6.58 | 6.64 | 110,307 | +1.07% |
| 2026-07-23 | 6.66 | 6.85 | 6.43 | 6.57 | 130,204 | -3.10% |
| 2026-07-22 | 6.57 | 6.825 | 6.5 | 6.78 | 88,922 | +3.35% |
| 2026-07-21 | 6.52 | 6.73 | 6.52 | 6.56 | 84,344 | +0.46% |
| 2026-07-20 | 6.53 | 6.615 | 6.39 | 6.53 | 122,658 | +0.15% |
| 2026-07-17 | 6.62 | 6.79 | 6.44 | 6.52 | 152,589 | -3.12% |
| 2026-07-16 | 7.05 | 7.16 | 6.71 | 6.73 | 118,173 | -4.67% |
| 2026-07-15 | 7.01 | 7.32 | 7.01 | 7.06 | 78,317 | +0.71% |
| 2026-07-14 | 7.33 | 7.42 | 6.98 | 7.01 | 104,691 | -3.84% |
| 2026-07-13 | 7.28 | 7.53 | 7.23 | 7.29 | 101,548 | +0.83% |
| 2026-07-10 | 7.09 | 7.32 | 6.67 | 7.23 | 102,969 | +1.97% |
| 2026-07-09 | 7.15 | 7.29 | 6.92 | 7.09 | 238,057 | -0.42% |
| 2026-07-08 | 7.39 | 7.45 | 7.1 | 7.12 | 107,816 | -5.44% |
| 2026-07-07 | 7.36 | 7.56 | 7.31 | 7.53 | 116,886 | +3.29% |
| 2026-07-06 | 7.85 | 7.86 | 7.13 | 7.29 | 161,095 | -7.49% |
| 2026-07-02 | 7.81 | 8 | 7.57 | 7.88 | 168,016 | +1.68% |
| 2026-07-01 | 8.21 | 8.33 | 7.71 | 7.75 | 132,476 | -6.06% |
| 2026-06-30 | 8.08 | 8.26 | 7.93 | 8.25 | 244,148 | +2.36% |
| 2026-06-29 | 8.13 | 8.195 | 7.81 | 8.06 | 137,755 | -0.86% |
| 2026-06-26 | 8.1 | 8.435 | 7.925 | 8.13 | 668,039 | +0.12% |
| 2026-06-25 | 8.05 | 8.15 | 7.83 | 8.12 | 87,617 | +0.87% |
| 2026-06-24 | 7.8 | 8.15 | 7.8 | 8.05 | 117,609 | +4.14% |
| 2026-06-23 | 7.73 | 7.94 | 7.71 | 7.73 | 117,601 | -0.13% |
| 2026-06-22 | 8 | 8.07 | 7.73 | 7.74 | 76,549 | -3.25% |
| 2026-06-18 | 7.94 | 8.2 | 7.94 | 8 | 161,593 | +0.00% |
| 2026-06-17 | 8.13 | 8.24 | 7.96 | 8 | 117,273 | -1.60% |
| 2026-06-16 | 8.03 | 8.27 | 7.73 | 8.13 | 58,675 | +0.25% |
| 2026-06-15 | 8.33 | 8.53 | 8.04 | 8.11 | 109,533 | -2.29% |
| 2026-06-12 | 8.26 | 8.35 | 8.183 | 8.3 | 118,430 | +1.47% |
| 2026-06-11 | 8.09 | 8.24 | 8.08 | 8.18 | 113,166 | +2.12% |
| 2026-06-10 | 8.24 | 8.342 | 8 | 8.01 | 170,726 | -2.08% |
| 2026-06-09 | 7.81 | 8.32 | 7.765 | 8.18 | 192,273 | +4.87% |
| 2026-06-08 | 7.54 | 7.975 | 7.53 | 7.8 | 172,447 | +4.42% |
| 2026-06-05 | 7.73 | 7.825 | 7.36 | 7.47 | 117,748 | -3.36% |
| 2026-06-04 | 7.53 | 7.75 | 7.48 | 7.73 | 134,495 | +4.04% |
| 2026-06-03 | 7.76 | 7.865 | 7.42 | 7.43 | 112,652 | -6.07% |
| 2026-06-02 | 7.86 | 8.18 | 7.85 | 7.91 | 70,669 | -0.25% |
| 2026-06-01 | 7.54 | 7.99 | 7.54 | 7.93 | 124,700 | +2.99% |
| 2026-05-29 | 7.6 | 7.87 | 7.45 | 7.7 | 114,527 | +1.05% |
| 2026-05-28 | 7.73 | 7.81 | 7.49 | 7.62 | 193,887 | -1.42% |
| 2026-05-27 | 7.37 | 7.75 | 7.12 | 7.73 | 83,497 | +5.60% |
| 2026-05-26 | 7.1 | 7.48 | 7.07 | 7.32 | 117,665 | +3.98% |
| 2026-05-22 | 7.2 | 7.31 | 6.995 | 7.04 | 66,854 | -2.22% |
| 2026-05-21 | 7.12 | 7.25 | 6.945 | 7.2 | 68,347 | +0.14% |
| 2026-05-20 | 7.18 | 7.33 | 7.11 | 7.19 | 88,959 | -0.69% |
| 2026-05-19 | 7.36 | 7.58 | 7.17 | 7.24 | 61,725 | -2.95% |
| 2026-05-18 | 7.4 | 7.53 | 7.21 | 7.46 | 95,978 | +1.63% |
| 2026-05-15 | 7.21 | 7.355 | 7.13 | 7.34 | 90,073 | +0.00% |
| 2026-05-14 | 7.44 | 7.44 | 7.175 | 7.34 | 61,706 | -0.14% |
| 2026-05-13 | 7.27 | 7.425 | 7.2 | 7.35 | 67,495 | +0.00% |
| 2026-05-12 | 7.64 | 7.7 | 7.32 | 7.35 | 116,066 | -4.79% |