Free Trial

Inspired Entertainment (INSE) Stock Chart & Stock Price History

Inspired Entertainment logo
$7.54 +0.23 (+3.15%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$7.52 -0.01 (-0.20%)
As of 05/2/2025 04:45 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

5 Day
Performance
+0.94%
1 Month
Performance
-2.84%
3 Month
Performance
-25.49%
6 Month
Performance
-21.62%
Year-To-Date
Performance
-16.69%
1 Year
Performance
-12.02%
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.

INSE Stock Chart for Saturday, May, 3, 2025

Inspired Entertainment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/22/2025$7.34$7.62
+3.81%
$8.28$7.37100,505 shs$205.02 million
04/21/2025$7.65$7.34
-4.05%
$7.92$7.25145,088 shs$197.48 million
04/18/2025$7.65$7.65$7.71$7.1999,540 shs$205.82 million
04/17/2025$7.33$7.65
+4.37%
$7.71$7.1999,540 shs$205.82 million
04/16/2025$7.37$7.33
-0.54%
$7.41$7.1183,182 shs$197.21 million
04/15/2025$7.24$7.37
+1.80%
$7.48$7.1986,796 shs$198.29 million
04/14/2025$7.28$7.24
-0.55%
$7.43$7.0753,076 shs$194.79 million
04/11/2025$7.20$7.28
+1.11%
$7.41$7.07109,066 shs$195.87 million
04/10/2025$7.70$7.20
-6.49%
$7.78$6.98117,795 shs$193.72 million
04/09/2025$6.69$7.70
+15.10%
$7.85$6.61205,594 shs$207.17 million
04/09/2025$6.69$7.70
+15.10%
$7.85$6.61205,594 shs$207.17 million
04/08/2025$7.02$6.69
-4.70%
$7.65$6.51373,678 shs$179.99 million
04/08/2025$7.02$6.69
-4.70%
$7.65$6.51373,678 shs$179.99 million
04/07/2025$7.09$7.02
-0.99%
$7.27$6.71277,712 shs$188.87 million
04/04/2025$7.76$7.09
-8.63%
$7.75$6.70178,888 shs$190.76 million
04/03/2025$8.68$7.76
-10.60%
$8.40$7.69113,478 shs$208.78 million
04/02/2025$8.44$8.68
+2.84%
$8.75$8.33108,276 shs$233.54 million

This page (NASDAQ:INSE) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners