Inspired Entertainment In... (INSE)
8.87
-0.10 (-1.11%)
At close: Mar 27, 2025, 3:59 PM
8.90
0.34%
After-hours: Mar 27, 2025, 05:39 PM EDT
INSE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 9.06 | 9.06 | 8.80 | 8.97 | -0.05 | -0.55% | 79,277 |
| Mar 25, 2025 | 9.21 | 9.22 | 8.87 | 9.02 | -0.13 | -1.42% | 83,913 |
| Mar 24, 2025 | 9.01 | 9.21 | 8.77 | 9.15 | 0.31 | 3.51% | 120,400 |
| Mar 21, 2025 | 8.95 | 9.00 | 8.58 | 8.84 | -0.26 | -2.86% | 165,700 |
| Mar 20, 2025 | 9.08 | 9.37 | 8.97 | 9.10 | -0.08 | -0.87% | 154,600 |
| Mar 19, 2025 | 8.65 | 9.20 | 8.63 | 9.18 | 0.56 | 6.50% | 135,600 |
| Mar 18, 2025 | 9.03 | 9.03 | 8.51 | 8.62 | -0.55 | -6.00% | 196,613 |
| Mar 17, 2025 | 8.90 | 10.29 | 8.19 | 9.17 | 0.80 | 9.56% | 253,000 |
| Mar 14, 2025 | 8.20 | 8.45 | 8.10 | 8.37 | 0.34 | 4.23% | 110,247 |
| Mar 13, 2025 | 8.52 | 8.52 | 8.03 | 8.03 | -0.55 | -6.41% | 162,736 |
| Mar 12, 2025 | 8.31 | 8.63 | 8.18 | 8.58 | 0.33 | 4.00% | 146,611 |
| Mar 11, 2025 | 8.53 | 8.62 | 8.12 | 8.25 | -0.28 | -3.28% | 177,400 |
| Mar 10, 2025 | 8.98 | 9.03 | 8.26 | 8.53 | -0.58 | -6.37% | 171,200 |
| Mar 7, 2025 | 9.11 | 9.18 | 8.87 | 9.11 | -0.01 | -0.11% | 158,024 |
| Mar 6, 2025 | 9.40 | 9.40 | 9.03 | 9.12 | -0.27 | -2.88% | 116,600 |
| Mar 5, 2025 | 10.17 | 10.17 | 9.31 | 9.39 | -0.33 | -3.40% | 118,519 |
| Mar 4, 2025 | 10.29 | 10.85 | 9.68 | 9.72 | -0.32 | -3.19% | 200,208 |
| Mar 3, 2025 | 10.74 | 10.96 | 10.03 | 10.04 | -0.74 | -6.86% | 90,400 |
| Feb 28, 2025 | 10.70 | 10.83 | 10.62 | 10.78 | 0.01 | 0.09% | 169,537 |
| Feb 27, 2025 | 11.12 | 11.32 | 10.70 | 10.77 | -0.32 | -2.89% | 242,229 |
| Feb 26, 2025 | 10.88 | 11.12 | 10.83 | 11.09 | 0.18 | 1.65% | 147,244 |
| Feb 25, 2025 | 11.02 | 11.06 | 10.90 | 10.91 | -0.09 | -0.82% | 74,940 |
| Feb 24, 2025 | 11.05 | 11.18 | 10.70 | 11.00 | 0.02 | 0.18% | 209,308 |
| Feb 21, 2025 | 11.36 | 11.53 | 10.98 | 10.98 | -0.27 | -2.40% | 265,541 |
| Feb 20, 2025 | 11.10 | 11.27 | 10.83 | 11.25 | 0.03 | 0.27% | 117,200 |
| Feb 19, 2025 | 11.57 | 11.61 | 11.03 | 11.22 | -0.28 | -2.43% | 158,800 |
| Feb 18, 2025 | 11.10 | 11.52 | 10.97 | 11.50 | 0.55 | 5.02% | 218,514 |
| Feb 14, 2025 | 10.99 | 11.23 | 10.88 | 10.95 | 0.02 | 0.18% | 119,703 |
| Feb 13, 2025 | 10.45 | 10.93 | 10.34 | 10.93 | 0.57 | 5.50% | 202,600 |
| Feb 12, 2025 | 10.23 | 10.45 | 10.20 | 10.36 | 0.01 | 0.10% | 355,125 |
| Feb 11, 2025 | 10.19 | 10.54 | 10.15 | 10.35 | 0.03 | 0.29% | 91,500 |
| Feb 10, 2025 | 10.32 | 10.40 | 10.25 | 10.32 | 0.02 | 0.19% | 172,600 |
| Feb 7, 2025 | 10.35 | 10.42 | 10.20 | 10.30 | -0.10 | -0.96% | 94,700 |
| Feb 6, 2025 | 10.19 | 10.41 | 10.13 | 10.40 | 0.18 | 1.76% | 75,538 |
| Feb 5, 2025 | 10.49 | 10.50 | 10.19 | 10.22 | -0.31 | -2.94% | 64,300 |
| Feb 4, 2025 | 9.96 | 10.67 | 9.94 | 10.53 | 0.41 | 4.05% | 339,500 |
| Feb 3, 2025 | 9.89 | 10.13 | 9.85 | 10.12 | 0.05 | 0.50% | 232,300 |
| Jan 31, 2025 | 10.01 | 10.12 | 9.90 | 10.07 | 0.05 | 0.50% | 233,100 |
| Jan 30, 2025 | 9.71 | 10.10 | 9.70 | 10.02 | 0.35 | 3.62% | 259,920 |
| Jan 29, 2025 | 9.39 | 9.72 | 9.39 | 9.67 | 0.16 | 1.68% | 215,424 |
| Jan 28, 2025 | 9.59 | 9.59 | 9.41 | 9.51 | 0.06 | 0.63% | 73,900 |
| Jan 27, 2025 | 9.44 | 9.52 | 9.30 | 9.45 | 0.00 | 0.00% | 62,049 |
| Jan 24, 2025 | 9.43 | 9.50 | 9.36 | 9.45 | -0.02 | -0.21% | 59,500 |
| Jan 23, 2025 | 9.41 | 9.50 | 9.30 | 9.47 | -0.03 | -0.32% | 67,408 |
| Jan 22, 2025 | 9.49 | 9.53 | 9.41 | 9.50 | 0.00 | 0.00% | 82,224 |
| Jan 21, 2025 | 9.53 | 9.61 | 9.43 | 9.50 | 0.03 | 0.32% | 76,932 |
| Jan 17, 2025 | 9.40 | 9.52 | 9.26 | 9.47 | 0.14 | 1.50% | 91,170 |
| Jan 16, 2025 | 9.40 | 9.48 | 9.29 | 9.33 | -0.06 | -0.64% | 127,116 |
| Jan 15, 2025 | 9.36 | 9.50 | 9.14 | 9.39 | 0.22 | 2.40% | 84,713 |
| Jan 14, 2025 | 8.92 | 9.19 | 8.87 | 9.17 | 0.32 | 3.62% | 66,900 |