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 August 22, 2025, is $8.67.
  • 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 363.64% to $8.67 now.
  • The 52-week high stock price for INSE is $11.61, representing a 33.91% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for INSE is $6.505, indicating a -24.97% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Inspired Entertainment Inc (INSE) stock in the beginning of 2024 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
Aug 22, 2025 $8.77 $8.46 $0.31 149,879.0 +2.48%
Aug 21, 2025 $8.58 $8.26 $0.32 86,622.0 +0.83%
Aug 20, 2025 $8.43 $8.26 $0.17 93,515.0 +0.00%
Aug 19, 2025 $8.51 $8.34 $0.165 63,485.0 -0.47%
Aug 18, 2025 $8.50 $8.30 $0.20 63,931.0 +1.32%
Aug 15, 2025 $8.36 $8.21 $0.15 121,959.0 -0.12%
Aug 14, 2025 $8.55 $8.32 $0.23 80,677.0 -3.36%
Aug 13, 2025 $8.64 $8.06 $0.58 157,608.0 -0.46%
Aug 12, 2025 $8.77 $8.46 $0.31 123,446.0 +2.24%
Aug 11, 2025 $8.49 $8.18 $0.31 140,633.0 +0.12%
Aug 08, 2025 $8.68 $8.25 $0.43 216,978.0 -0.59%
Aug 07, 2025 $8.69 $8.30 $0.3899 176,799.0 +2.78%
Aug 06, 2025 $8.91 $8.21 $0.70 294,744.0 -6.12%
Aug 05, 2025 $8.88 $8.69 $0.19 124,581.0 +0.11%
Aug 04, 2025 $8.87 $8.74 $0.1303 117,795.0 +0.69%
Aug 01, 2025 $8.93 $8.64 $0.29 135,858.0 -2.89%
Jul 31, 2025 $9.30 $8.95 $0.3491 117,268.0 -2.17%
Jul 30, 2025 $9.54 $9.10 $0.44 215,684.0 -1.39%
Jul 29, 2025 $9.44 $9.26 $0.18 110,706.0 +0.00%
Jul 28, 2025 $9.44 $9.30 $0.14 74,773.0 -0.11%
Jul 25, 2025 $9.37 $9.06 $0.305 130,568.0 +1.08%
Jul 24, 2025 $9.41 $9.20 $0.215 152,166.0 -1.60%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $8.93 $8.06 $0.87 2,298,389.0 -3.77%
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%

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%
$8.70
price up icon 2.35%
$11.62
price up icon 2.65%
gambling RSI
$20.97
price up icon 3.97%
$20.87
price up icon 15.69%
$16.27
price up icon 2.97%
$12.15
price up icon 4.38%
Cap:     |  Volume (24h):