Inspired Entertainment In... (INSE)
NASDAQ: INSE
· Real-Time Price · USD
9.12
-0.04 (-0.44%)
At close: Sep 26, 2025, 3:59 PM
9.12
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
INSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.15 | 9.33 | 8.66 | 9.12 | 9.12 | -0.44% | 94,231 |
| Sep 25, 2025 | 9.49 | 9.50 | 9.12 | 9.16 | 9.16 | -4.58% | 106,200 |
| Sep 24, 2025 | 9.72 | 9.72 | 9.42 | 9.60 | 9.60 | -0.62% | 108,921 |
| Sep 23, 2025 | 9.61 | 9.76 | 9.50 | 9.66 | 9.66 | 0.52% | 116,901 |
| Sep 22, 2025 | 9.56 | 9.65 | 9.30 | 9.61 | 9.61 | 0.42% | 86,100 |
| Sep 19, 2025 | 9.39 | 9.65 | 9.20 | 9.57 | 9.57 | 2.03% | 246,800 |
| Sep 18, 2025 | 9.25 | 9.40 | 9.22 | 9.38 | 9.38 | 2.29% | 57,900 |
| Sep 17, 2025 | 9.20 | 9.35 | 9.07 | 9.17 | 9.17 | -0.54% | 81,246 |
| Sep 16, 2025 | 9.36 | 9.36 | 9.13 | 9.22 | 9.22 | -1.28% | 48,813 |
| Sep 15, 2025 | 9.44 | 9.44 | 9.23 | 9.34 | 9.34 | -0.43% | 89,203 |
| Sep 12, 2025 | 9.32 | 9.54 | 9.25 | 9.38 | 9.38 | -0.85% | 58,000 |
| Sep 11, 2025 | 9.31 | 9.51 | 9.00 | 9.46 | 9.46 | 2.05% | 94,837 |
| Sep 10, 2025 | 9.30 | 9.38 | 9.16 | 9.27 | 9.27 | -0.22% | 41,000 |
| Sep 9, 2025 | 9.45 | 9.45 | 9.19 | 9.29 | 9.29 | -1.38% | 60,806 |
| Sep 8, 2025 | 9.45 | 9.49 | 9.18 | 9.42 | 9.42 | 0.21% | 91,613 |
| 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 |