Inspired Entertainment, Inc. INSE
4.40 USD +0.01 (+0.23%)
Regular-session close
4.40 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.33 Day range 4.53
3.17 52-week range 9.82
- YTD
- -52.99%
- 1 year
- -43.73%
INSE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.39 | 4.53 | 4.32 | 4.40 | +0.01 | +0.23% | 421,264 |
| Nov 12, 2026 | 4.52 | 4.60 | 4.32 | 4.39 | -0.16 | -3.52% | 603,500 |
| Nov 11, 2026 | 4.66 | 4.68 | 4.41 | 4.55 | -0.10 | -2.15% | 507,600 |
| Nov 10, 2026 | 3.97 | 4.70 | 3.91 | 4.65 | +0.68 | +17.13% | 563,500 |
| Nov 9, 2026 | 3.58 | 3.99 | 3.50 | 3.97 | +0.27 | +7.30% | 628,700 |
| Nov 6, 2026 | 3.50 | 3.74 | 3.44 | 3.70 | +0.20 | +5.71% | 2,103,200 |
| Nov 5, 2026 | 3.85 | 3.89 | 3.41 | 3.50 | -0.26 | -6.91% | 524,700 |
| Nov 4, 2026 | 3.80 | 3.87 | 3.70 | 3.76 | -0.02 | -0.53% | 511,900 |
| Nov 3, 2026 | 3.82 | 3.94 | 3.76 | 3.78 | -0.01 | -0.26% | 331,300 |
| Nov 2, 2026 | 3.63 | 3.94 | 3.63 | 3.79 | +0.22 | +6.16% | 436,500 |
| Oct 30, 2026 | 3.60 | 3.60 | 3.49 | 3.57 | -0.03 | -0.83% | 285,000 |
| Oct 29, 2026 | 3.58 | 3.65 | 3.45 | 3.60 | +0.02 | +0.56% | 388,500 |
| Oct 28, 2026 | 3.36 | 3.79 | 3.36 | 3.58 | +0.25 | +7.51% | 951,100 |
| Oct 27, 2026 | 3.18 | 3.35 | 3.12 | 3.33 | +0.15 | +4.72% | 877,800 |
| Oct 26, 2026 | 3.26 | 3.41 | 3.17 | 3.18 | +0.01 | +0.32% | 296,400 |
| Oct 23, 2026 | 3.20 | 3.25 | 3.10 | 3.17 | -0.09 | -2.76% | 450,100 |
| Oct 22, 2026 | 3.18 | 3.34 | 3.10 | 3.26 | +0.06 | +1.87% | 579,900 |
| Oct 21, 2026 | 3.21 | 3.37 | 3.14 | 3.20 | +0.02 | +0.63% | 730,900 |
| Oct 20, 2026 | 3.18 | 3.22 | 3.10 | 3.18 | -0.02 | -0.63% | 415,600 |
| Oct 19, 2026 | 3.28 | 3.31 | 3.15 | 3.20 | -0.07 | -2.14% | 346,700 |
| Oct 16, 2026 | 3.42 | 3.47 | 3.22 | 3.27 | -0.12 | -3.54% | 314,000 |
| Oct 15, 2026 | 3.46 | 3.62 | 3.38 | 3.39 | -0.05 | -1.45% | 400,800 |
| Oct 14, 2026 | 3.56 | 3.59 | 3.40 | 3.44 | -0.18 | -4.97% | 203,800 |
| Oct 13, 2026 | 3.77 | 3.80 | 3.51 | 3.62 | -0.14 | -3.72% | 210,600 |
| Oct 12, 2026 | 3.71 | 3.85 | 3.63 | 3.76 | +0.01 | +0.27% | 254,600 |
| Oct 9, 2026 | 3.52 | 3.78 | 3.42 | 3.75 | +0.23 | +6.53% | 335,800 |
| Oct 8, 2026 | 3.70 | 3.70 | 3.49 | 3.52 | -0.23 | -6.13% | 258,100 |
| Oct 7, 2026 | 3.91 | 3.91 | 3.74 | 3.75 | -0.22 | -5.54% | 189,700 |
| Oct 6, 2026 | 3.99 | 4.03 | 3.85 | 3.97 | -0.01 | -0.25% | 283,300 |
| Oct 5, 2026 | 3.53 | 4.02 | 3.53 | 3.98 | +0.52 | +15.03% | 737,200 |
| Oct 2, 2026 | 3.67 | 3.83 | 3.43 | 3.46 | -0.21 | -5.72% | 406,400 |
| Oct 1, 2026 | 3.45 | 3.73 | 3.41 | 3.67 | +0.23 | +6.69% | 444,000 |
| Sep 30, 2026 | 3.33 | 3.66 | 3.28 | 3.44 | +0.15 | +4.56% | 603,900 |
| Sep 29, 2026 | 3.99 | 4.00 | 3.20 | 3.29 | -0.70 | -17.54% | 1,610,000 |
| Sep 28, 2026 | 4.53 | 4.53 | 3.92 | 3.99 | -0.58 | -12.69% | 695,700 |
| Sep 25, 2026 | 4.59 | 4.72 | 4.52 | 4.57 | -0.04 | -0.87% | 171,200 |
| Sep 24, 2026 | 4.51 | 4.62 | 4.40 | 4.61 | +0.10 | +2.22% | 231,000 |
| Sep 23, 2026 | 4.51 | 4.53 | 4.34 | 4.51 | 0.00 | 0.00% | 243,300 |
| Sep 22, 2026 | 4.57 | 4.67 | 4.49 | 4.51 | -0.03 | -0.66% | 464,700 |
| Sep 21, 2026 | 4.58 | 4.58 | 4.42 | 4.54 | -0.04 | -0.87% | 295,400 |
| Sep 18, 2026 | 4.77 | 4.89 | 4.56 | 4.58 | -0.21 | -4.38% | 498,000 |
| Sep 17, 2026 | 4.96 | 5.03 | 4.66 | 4.79 | -0.12 | -2.44% | 275,100 |
| Sep 16, 2026 | 5.01 | 5.01 | 4.77 | 4.91 | -0.10 | -2.00% | 290,000 |
| Sep 15, 2026 | 5.18 | 5.18 | 4.99 | 5.01 | -0.18 | -3.47% | 165,700 |
| Sep 14, 2026 | 5.07 | 5.20 | 4.94 | 5.19 | +0.09 | +1.76% | 314,000 |
| Sep 11, 2026 | 5.34 | 5.34 | 4.80 | 5.10 | -0.17 | -3.23% | 413,100 |
| Sep 10, 2026 | 5.35 | 5.45 | 5.24 | 5.27 | -0.10 | -1.86% | 160,000 |
| Sep 9, 2026 | 5.45 | 5.45 | 5.34 | 5.37 | -0.08 | -1.47% | 101,500 |
| Sep 8, 2026 | 5.55 | 5.66 | 5.40 | 5.45 | -0.14 | -2.50% | 79,500 |
| Sep 4, 2026 | 5.57 | 5.63 | 5.54 | 5.59 | 0.00 | 0.00% | 87,200 |
| Sep 3, 2026 | 5.70 | 5.70 | 5.49 | 5.59 | -0.03 | -0.53% | 79,900 |
| Sep 2, 2026 | 5.50 | 5.64 | 5.35 | 5.62 | +0.17 | +3.12% | 198,500 |
| Sep 1, 2026 | 5.82 | 6.22 | 5.37 | 5.45 | -0.38 | -6.52% | 173,700 |
| Aug 31, 2026 | 5.93 | 6.04 | 5.75 | 5.83 | -0.10 | -1.69% | 112,700 |
| Aug 28, 2026 | 5.93 | 5.99 | 5.84 | 5.93 | +0.06 | +1.02% | 80,900 |
| Aug 27, 2026 | 5.85 | 5.97 | 5.80 | 5.87 | +0.02 | +0.34% | 99,300 |
| Aug 26, 2026 | 6.03 | 6.04 | 5.79 | 5.85 | -0.16 | -2.66% | 111,000 |
| Aug 25, 2026 | 6.09 | 6.10 | 5.98 | 6.01 | -0.02 | -0.33% | 73,700 |
| Aug 24, 2026 | 6.08 | 6.15 | 6.00 | 6.03 | -0.05 | -0.82% | 53,000 |
| Aug 21, 2026 | 5.96 | 6.20 | 5.89 | 6.08 | +0.18 | +3.05% | 105,600 |
| Aug 20, 2026 | 6.00 | 6.11 | 5.87 | 5.90 | -0.14 | -2.32% | 1,372,100 |
| Aug 19, 2026 | 6.06 | 6.11 | 5.97 | 6.04 | +0.09 | +1.51% | 173,900 |
| Aug 18, 2026 | 6.03 | 6.07 | 5.90 | 5.95 | -0.08 | -1.33% | 108,700 |
| Aug 17, 2026 | 6.21 | 6.21 | 5.91 | 6.03 | -0.19 | -3.05% | 266,000 |
| Aug 14, 2026 | 6.24 | 6.42 | 6.10 | 6.22 | -0.01 | -0.16% | 92,900 |
65 days, newest first. Daily bars as drawn on the INSE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.