Inspired Entertainment In... (INSE)
NASDAQ: INSE
· Real-Time Price · USD
9.40
0.12 (1.29%)
At close: Sep 05, 2025, 3:59 PM
INSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.37 | 9.55 | 9.30 | 9.40 | 9.40 | 1.29% | 69,041 |
| Sep 4, 2025 | 9.09 | 9.30 | 9.09 | 9.28 | 9.28 | 2.54% | 50,512 |
| Sep 3, 2025 | 9.00 | 9.13 | 8.90 | 9.05 | 9.05 | -0.33% | 97,505 |
| Sep 2, 2025 | 9.08 | 9.33 | 8.93 | 9.08 | 9.08 | -2.37% | 95,137 |
| Aug 29, 2025 | 9.65 | 9.91 | 9.22 | 9.30 | 9.30 | -4.42% | 90,000 |
| Aug 28, 2025 | 9.25 | 9.80 | 9.21 | 9.73 | 9.73 | 6.46% | 199,700 |
| Aug 27, 2025 | 8.80 | 9.28 | 8.71 | 9.14 | 9.14 | 3.39% | 396,539 |
| Aug 26, 2025 | 8.62 | 8.87 | 8.62 | 8.84 | 8.84 | 2.20% | 119,800 |
| Aug 25, 2025 | 8.56 | 8.81 | 8.50 | 8.65 | 8.65 | -0.23% | 82,500 |
| Aug 22, 2025 | 8.52 | 8.77 | 8.46 | 8.67 | 8.67 | 2.48% | 149,900 |
| Aug 21, 2025 | 8.38 | 8.58 | 8.26 | 8.46 | 8.46 | 0.83% | 86,622 |
| Aug 20, 2025 | 8.39 | 8.43 | 8.26 | 8.39 | 8.39 | 0.00% | 93,515 |
| Aug 19, 2025 | 8.44 | 8.51 | 8.34 | 8.39 | 8.39 | -0.47% | 63,500 |
| Aug 18, 2025 | 8.43 | 8.50 | 8.30 | 8.43 | 8.43 | 1.32% | 63,931 |
| Aug 15, 2025 | 8.35 | 8.36 | 8.21 | 8.32 | 8.32 | -0.12% | 122,000 |
| Aug 14, 2025 | 8.42 | 8.55 | 8.32 | 8.33 | 8.33 | -3.36% | 80,700 |
| Aug 13, 2025 | 8.06 | 8.64 | 8.06 | 8.62 | 8.62 | -0.46% | 157,640 |
| Aug 12, 2025 | 8.49 | 8.77 | 8.46 | 8.66 | 8.66 | 2.24% | 123,446 |
| Aug 11, 2025 | 8.42 | 8.49 | 8.18 | 8.47 | 8.47 | 0.12% | 140,633 |
| Aug 8, 2025 | 8.51 | 8.68 | 8.25 | 8.46 | 8.46 | -0.59% | 217,000 |