Inspired Entertainment, Inc. (INSE)
NASDAQ:INSE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
6.80
6.96
6.31
6.42
6.42
-6.14%
137,502
1.32
Apr 09, 2026
6.99
7.05
6.68
6.84
6.84
-3.25%
71,264
0.69
Apr 08, 2026
7.07
7.18
6.89
7.07
7.07
+4.90%
97,370
0.93
Apr 07, 2026
6.77
6.90
6.46
6.74
6.74
-1.89%
142,259
1.37
Apr 06, 2026
6.86
6.92
6.80
6.87
6.87
-0.72%
53,725
0.52
Apr 03, 2026
6.83
6.99
6.70
6.92
6.92
0.00%
0
0.00
Apr 02, 2026
6.83
6.99
6.70
6.92
6.92
-0.57%
120,500
1.15
Apr 01, 2026
7.18
7.24
6.91
6.96
6.96
-2.38%
96,293
0.92
Mar 31, 2026
6.98
7.17
6.86
7.13
7.13
+2.59%
193,793
1.90
Mar 30, 2026
7.31
7.64
6.73
6.95
6.95
+4.04%
289,214
2.92
Mar 27, 2026
6.79
7.09
6.59
6.68
6.68
-2.77%
180,605
1.84
Mar 26, 2026
6.66
7.01
6.46
6.87
6.87
+2.54%
186,660
1.93
Mar 25, 2026
6.59
6.75
6.48
6.70
6.70
+3.88%
107,723
1.12
Mar 24, 2026
6.37
6.49
6.27
6.45
6.45
-0.77%
127,987
1.36
Mar 23, 2026
6.36
6.53
6.27
6.50
6.50
+6.38%
164,968
1.78
Mar 20, 2026
6.55
6.69
6.10
6.11
6.11
-6.72%
278,142
3.13
Mar 19, 2026
6.67
6.80
6.52
6.55
6.55
-2.96%
125,926
1.42
Mar 18, 2026
6.90
7.05
6.72
6.75
6.75
-3.02%
200,734
2.23
Mar 17, 2026
6.87
7.15
6.87
6.96
6.96
+1.90%
275,998
3.13
Mar 16, 2026
6.64
7.04
6.55
6.83
6.83
+3.80%
259,269
3.04
Mar 13, 2026
6.92
6.94
6.52
6.58
6.58
-4.64%
192,802
2.32
Mar 12, 2026
7.02
7.15
6.71
6.90
6.90
-4.43%
228,451
2.84
Mar 11, 2026
7.79
7.79
7.01
7.22
7.22
-8.61%
220,304
2.82
Mar 10, 2026
7.86
8.37
6.95
7.90
7.90
-5.28%
342,893
4.63
Mar 09, 2026
7.82
8.43
7.52
8.34
8.34
+4.91%
132,350
1.77
Mar 06, 2026
8.34
8.34
7.92
7.95
7.95
-1.36%
103,565
1.40
Mar 05, 2026
8.29
8.39
7.94
8.06
8.06
-4.28%
46,484
0.61
Mar 04, 2026
8.31
8.50
8.24
8.42
8.42
+1.45%
54,180
0.71
Mar 03, 2026
7.96
8.36
7.94
8.30
8.30
+0.97%
77,011
0.99
Mar 02, 2026
7.92
8.26
7.92
8.22
8.22
+0.74%
48,685
0.61
Feb 27, 2026
8.23
8.33
8.05
8.16
8.16
-2.28%
80,499
0.98
Feb 26, 2026
8.13
8.47
8.13
8.35
8.35
+1.71%
80,359
0.98
Feb 25, 2026
8.04
8.27
7.94
8.21
8.21
+2.11%
29,734
0.36
Feb 24, 2026
7.91
8.30
7.91
8.04
8.04
+0.50%
30,870
0.37
Feb 23, 2026
8.26
8.33
7.92
8.00
8.00
-3.96%
54,498
0.63
Feb 20, 2026
8.30
8.54
8.30
8.33
8.33
-0.24%
50,939
0.54
Feb 19, 2026
8.29
8.42
8.07
8.35
8.35
-0.36%
53,193
0.55
Feb 18, 2026
8.36
8.62
8.21
8.38
8.38
-0.24%
54,817
0.52
Feb 17, 2026
8.23
8.47
8.19
8.40
8.40
+1.69%
54,913
0.51
Feb 16, 2026
8.31
8.41
8.19
8.26
8.26
0.00%
0
0.00
Feb 13, 2026
8.31
8.41
8.19
8.26
8.26
-0.48%
72,895
0.65
Feb 12, 2026
8.49
8.50
8.26
8.30
8.30
-2.12%
126,925
1.14
Feb 11, 2026
8.56
8.72
8.34
8.48
8.48
0.00%
98,698
0.89
Feb 10, 2026
8.45
8.75
8.45
8.56
8.56
+0.94%
54,132
0.49
Feb 09, 2026
8.70
8.83
8.44
8.48
8.48
-2.53%
45,001
0.40
Feb 06, 2026
8.55
8.86
8.55
8.70
8.70
+1.75%
80,508
0.71
Feb 05, 2026
8.83
8.93
8.39
8.55
8.55
-3.17%
79,816
0.71
Feb 04, 2026
8.94
9.20
8.75
8.83
8.83
-0.56%
71,608
0.63
Feb 03, 2026
9.19
9.21
8.64
8.88
8.88
-3.37%
48,868
0.43
Feb 02, 2026
8.95
9.36
8.95
9.19
9.19
+2.91%
56,847
0.49
Rows: