Free Trial

Inspired Entertainment (INSE) Stock Chart & Stock Price History

Inspired Entertainment logo
$7.56 -0.20 (-2.58%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$7.57 +0.01 (+0.13%)
As of 05/23/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 17.47%, with a year-to-date return of -16.46%. In the past month, the stock has increased 0.67%, reflecting recent market activity.

As of the latest close, Inspired Entertainment traded at $7.56 with a market cap of $203.40 million and volume of 91,166 shares. Five years ago, the stock traded at $2.45, representing a 208.57% increase over that period. At the time, it had a market cap of $54.79 million and a volume of 171,374 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.

5 Day
Performance
-8.81%
1 Month
Performance
+0.67%
3 Month
Performance
-31.27%
Year-To-Date
Performance
-16.46%
1 Year
Performance
-17.47%
5 Year
Performance
+208.57%

INSE Stock Chart for Saturday, May, 24, 2025

Inspired Entertainment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$7.76$7.56
-2.58%
$7.72$7.5091,166 shs$203.40 million
05/22/2025$7.96$7.76
-2.51%
$7.96$7.76132,766 shs$208.78 million
05/21/2025$8.39$7.96
-5.13%
$8.47$7.86131,693 shs$214.16 million
05/20/2025$8.29$8.39
+1.21%
$8.68$8.25147,814 shs$225.73 million
05/19/2025$8.28$8.29
+0.12%
$8.33$7.9687,404 shs$223.04 million
05/16/2025$8.41$8.28
-1.55%
$8.75$8.27142,273 shs$222.77 million
05/15/2025$8.36$8.41
+0.60%
$8.63$8.27118,851 shs$226.27 million
05/14/2025$8.49$8.36
-1.53%
$8.59$8.2385,897 shs$224.93 million
05/13/2025$8.17$8.49
+3.92%
$8.60$8.34113,425 shs$228.42 million
05/12/2025$7.81$8.17
+4.61%
$8.65$8.10132,170 shs$219.81 million
05/09/2025$7.82$7.81
-0.06%
$8.30$7.73134,930 shs$210.13 million
05/08/2025$7.44$7.82
+5.11%
$7.95$7.2597,262 shs$210.26 million
05/07/2025$7.51$7.44
-1.00%
$7.63$7.4091,776 shs$200.04 million
05/06/2025$7.60$7.51
-1.18%
$7.62$7.32145,167 shs$202.06 million
05/05/2025$7.54$7.60
+0.80%
$7.82$7.38167,981 shs$204.48 million
05/02/2025$7.31$7.54
+3.15%
$7.75$7.31156,850 shs$202.86 million
05/01/2025$7.41$7.31
-1.35%
$7.83$7.2779,885 shs$196.68 million
04/30/2025$7.69$7.41
-3.64%
$7.85$7.4092,603 shs$199.37 million
04/29/2025$7.47$7.69
+2.95%
$7.73$7.37188,214 shs$206.90 million
04/28/2025$7.32$7.47
+2.05%
$7.54$7.25124,255 shs$200.98 million
04/25/2025$7.51$7.32
-2.53%
$7.69$7.2583,936 shs$196.95 million
04/24/2025$7.43$7.51
+1.08%
$7.85$7.3464,953 shs$202.06 million
04/23/2025$7.62$7.43
-2.49%
$7.77$7.4155,639 shs$199.90 million

This page (NASDAQ:INSE) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners