Inspired Entertainment In... (INSE)
NASDAQ: INSE
· Real-Time Price · USD
8.33
-0.29 (-3.36%)
At close: Aug 14, 2025, 3:59 PM
8.33
0.00%
After-hours: Aug 14, 2025, 07:38 PM EDT
INSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.42 | 8.55 | 8.32 | 8.33 | 8.33 | -3.36% | 80,817 |
| 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 |
| Aug 7, 2025 | 8.35 | 8.69 | 8.30 | 8.51 | 8.51 | 2.78% | 176,800 |
| Aug 6, 2025 | 8.55 | 8.91 | 8.21 | 8.28 | 8.28 | -6.12% | 297,212 |
| Aug 5, 2025 | 8.85 | 8.88 | 8.69 | 8.82 | 8.82 | 0.11% | 124,600 |
| Aug 4, 2025 | 8.76 | 8.87 | 8.74 | 8.81 | 8.81 | 0.69% | 117,800 |
| Aug 1, 2025 | 8.85 | 8.93 | 8.64 | 8.75 | 8.75 | -2.89% | 135,900 |
| Jul 31, 2025 | 9.14 | 9.30 | 8.95 | 9.01 | 9.01 | -2.17% | 117,300 |
| Jul 30, 2025 | 9.38 | 9.54 | 9.10 | 9.21 | 9.21 | -1.39% | 215,700 |
| Jul 29, 2025 | 9.44 | 9.44 | 9.26 | 9.34 | 9.34 | 0.00% | 110,706 |
| Jul 28, 2025 | 9.39 | 9.44 | 9.30 | 9.34 | 9.34 | -0.11% | 74,800 |
| Jul 25, 2025 | 9.25 | 9.37 | 9.07 | 9.35 | 9.35 | 1.08% | 130,667 |
| Jul 24, 2025 | 9.40 | 9.41 | 9.20 | 9.25 | 9.25 | -1.60% | 152,200 |
| Jul 23, 2025 | 9.46 | 9.57 | 9.37 | 9.40 | 9.40 | 0.11% | 73,618 |
| Jul 22, 2025 | 9.36 | 9.46 | 9.35 | 9.39 | 9.39 | 0.32% | 104,100 |
| Jul 21, 2025 | 9.59 | 9.59 | 9.35 | 9.36 | 9.36 | -1.27% | 162,100 |
| Jul 18, 2025 | 9.75 | 9.75 | 8.89 | 9.48 | 9.48 | -2.17% | 132,327 |