Free Trial

Inspired Entertainment (INSE) Stock Chart & Stock Price History

Inspired Entertainment logo
$8.10 +0.12 (+1.44%)
As of 10:47 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Inspired Entertainment Stock Price Performance

The Inspired Entertainment (INSE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 10.75%, with a year-to-date return of -10.55%. In the past month, the stock has decreased 15.68%, reflecting recent market activity.

As of the latest close, Inspired Entertainment traded at $7.98 with a market cap of $214.82 million and volume of 88,127 shares. Five years ago, the stock traded at $4.33, representing a 86.95% increase over that period. At the time, it had a market cap of $99.72 million and a volume of 31,215 shares.

Receive INSE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspired Entertainment and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+4.18%
1 Month
Performance
-15.68%
3 Month
Performance
-12.49%
Year-To-Date
Performance
-10.55%
1 Year
Performance
-10.75%
5 Year
Performance
+86.95%

INSE Stock Chart for Friday, October, 24, 2025

Inspired Entertainment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/23/2025$7.99$7.98
-0.13%
$8.06$7.8888,127 shs$214.82 million
10/22/2025$7.90$7.99
+1.14%
$8.11$7.8293,200 shs$215.10 million
10/21/2025$7.95$7.90
-0.63%
$8.08$7.8462,342 shs$212.67 million
10/20/2025$7.77$7.95
+2.32%
$7.96$7.7570,895 shs$214.01 million
10/17/2025$7.88$7.77
-1.40%
$8.20$7.65149,259 shs$209.17 million
10/16/2025$8.21$7.88
-4.02%
$8.58$7.8788,452 shs$212.14 million
10/15/2025$8.06$8.21
+1.86%
$8.22$8.0659,048 shs$221.01 million
10/14/2025$8.02$8.06
+0.50%
$8.22$7.79109,763 shs$216.98 million
10/13/2025$8.27$8.02
-3.02%
$9.07$8.0188,777 shs$215.91 million
10/10/2025$8.78$8.27
-5.81%
$9.11$8.26188,141 shs$222.64 million
10/09/2025$9.07$8.78
-3.20%
$9.06$8.6666,748 shs$236.36 million
10/08/2025$9.07$9.07$9.14$8.95107,723 shs$244.16 million
10/07/2025$9.25$9.07
-1.95%
$9.28$9.00119,380 shs$244.17 million
10/06/2025$9.50$9.25
-2.63%
$9.51$9.1793,877 shs$249.01 million
10/03/2025$9.30$9.50
+2.15%
$9.53$9.2681,090 shs$255.74 million
10/02/2025$9.25$9.30
+0.54%
$9.40$8.56122,387 shs$250.36 million
10/01/2025$9.38$9.25
-1.39%
$9.35$9.1955,865 shs$249.02 million
09/30/2025$9.23$9.38
+1.63%
$9.45$9.10173,302 shs$252.51 million
09/29/2025$9.12$9.23
+1.21%
$9.28$9.10104,794 shs$248.47 million
09/26/2025$9.16$9.12
-0.44%
$9.33$8.6694,231 shs$245.51 million
09/25/2025$9.60$9.16
-4.58%
$9.50$9.12106,180 shs$246.60 million
09/24/2025$9.66$9.60
-0.62%
$9.72$9.42108,921 shs$258.43 million
09/23/2025$9.61$9.66
+0.52%
$9.76$9.50116,901 shs$260.05 million

This page (NASDAQ:INSE) was last updated on 10/24/2025 by MarketBeat.com Staff
From Our Partners