8.55
price up icon1.91%   0.16
after-market After Hours: 8.55
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 July 02, 2025, is $8.55.
  • 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 357.22% to $8.55 now.
  • The 52-week high stock price for INSE is $11.61, representing a 35.79% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for INSE is $6.505, indicating a -23.92% 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
Jul 02, 2025 $8.55 $8.34 $0.215 164,350.0 +1.91%
Jul 01, 2025 $8.58 $8.11 $0.475 252,526.0 +2.69%
Jun 30, 2025 $8.25 $7.96 $0.2901 176,717.0 +2.64%
Jun 27, 2025 $8.01 $7.83 $0.175 492,297.0 +0.13%
Jun 26, 2025 $8.05 $7.71 $0.34 163,708.0 +0.25%
Jun 25, 2025 $7.97 $7.55 $0.4165 156,745.0 +3.39%
Jun 24, 2025 $7.88 $7.49 $0.395 677,455.0 +1.19%
Jun 23, 2025 $7.63 $7.29 $0.335 270,671.0 +1.88%
Jun 20, 2025 $7.71 $7.37 $0.34 153,080.0 -2.49%
Jun 18, 2025 $7.75 $7.44 $0.31 160,495.0 +1.87%
Jun 17, 2025 $7.72 $7.42 $0.3095 102,756.0 +0.07%
Jun 16, 2025 $7.61 $7.41 $0.1995 133,008.0 +1.15%
Jun 13, 2025 $8.29 $7.40 $0.89 144,808.0 -4.39%
Jun 12, 2025 $8.01 $7.70 $0.3064 44,498.0 -3.49%
Jun 11, 2025 $8.29 $8.02 $0.27 54,059.0 -0.62%
Jun 10, 2025 $8.16 $7.90 $0.26 110,114.0 +1.13%
Jun 09, 2025 $8.17 $7.88 $0.29 97,295.0 -1.42%
Jun 06, 2025 $8.26 $8.03 $0.225 76,443.0 +1.57%
Jun 05, 2025 $8.17 $7.91 $0.26 80,405.0 -0.99%
Jun 04, 2025 $8.24 $7.91 $0.335 112,206.0 -1.23%
Jun 03, 2025 $8.25 $7.80 $0.45 155,705.0 +5.03%

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
Jul, 2025 $8.58 $8.11 $0.475 581,226.0 +4.65%
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%
$8.35
price down icon 0.60%
$11.96
price up icon 0.00%
$12.03
price up icon 0.08%
gambling RSI
$14.92
price up icon 0.13%
$11.97
price up icon 28.07%
$10.92
price up icon 0.09%
Cap:     |  Volume (24h):