Go Pro

Inspired Entertainment (INSE) Stock Chart & Stock Price History

Inspired Entertainment logo
$5.59 0.00 (0.00%)
As of 09/4/2026 04:00 PM Eastern

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 40.53%, with a year-to-date return of -40.28%. In the past month, the stock has decreased 19.57%, reflecting recent market activity.

As of the latest close, Inspired Entertainment traded at $5.59 with a market cap of $147.35 million and volume of 87,191 shares. Five years ago, the stock traded at $12.59, representing a 55.60% decrease over that period. At the time, it had a market cap of $294.34 million and a volume of 110,612 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-4.12%
1 Month
Performance
-19.57%
3 Month
Performance
-25.17%
Year-To-Date
Performance
-40.28%
1 Year
Performance
-40.53%
5 Year
Performance
-55.60%

INSE Stock Chart for Saturday, September, 5, 2026

Inspired Entertainment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2026$5.59$5.59$5.63$5.5487,191 shs$147.35 million
09/03/2026$5.62$5.59
-0.53%
$5.70$5.4979,875 shs$147.35 million
09/02/2026$5.45$5.62
+3.12%
$5.64$5.35198,479 shs$148.13 million
09/01/2026$5.83$5.45
-6.52%
$6.22$5.37173,727 shs$143.66 million
08/31/2026$5.93$5.83
-1.69%
$6.04$5.75112,712 shs$153.68 million
08/28/2026$5.87$5.93
+1.02%
$5.99$5.8480,922 shs$156.32 million
08/27/2026$5.85$5.87
+0.34%
$5.97$5.8099,342 shs$154.73 million
08/26/2026$6.01$5.85
-2.66%
$6.04$5.79110,965 shs$154.21 million
08/25/2026$6.03$6.01
-0.33%
$6.10$5.9873,655 shs$158.42 million
08/24/2026$6.08$6.03
-0.82%
$6.15$6.0052,996 shs$158.95 million
08/21/2026$5.90$6.08
+3.05%
$6.20$5.89105,616 shs$160.27 million
08/20/2026$6.04$5.90
-2.32%
$6.11$5.871.37 million shs$159.20 million
08/19/2026$5.95$6.04
+1.51%
$6.12$5.98173,883 shs$159.21 million
08/18/2026$6.03$5.95
-1.33%
$6.07$5.90108,716 shs$156.84 million
08/17/2026$6.22$6.03
-3.05%
$6.21$5.91265,991 shs$163.95 million
08/14/2026$6.23$6.22
-0.16%
$6.42$6.1092,855 shs$163.95 million
08/13/2026$6.18$6.23
+0.81%
$6.29$6.1382,873 shs$164.22 million
08/12/2026$6.23$6.18
-0.80%
$6.40$6.15147,751 shs$162.91 million
08/11/2026$6.11$6.23
+1.96%
$6.31$5.95190,503 shs$164.21 million
08/10/2026$6.65$6.11
-8.12%
$6.58$6.10229,084 shs$161.06 million
08/07/2026$6.62$6.65
+0.45%
$6.71$6.41113,334 shs$177.36 million
08/06/2026$6.95$6.62
-4.75%
$6.99$6.49147,725 shs$176.56 million
08/05/2026$6.87$6.95
+1.16%
$7.00$6.78132,141 shs$185.39 million
08/04/2026$6.85$6.87
+0.29%
$7.03$6.82178,854 shs$183.22 million

This page (NASDAQ:INSE) was last updated on 9/4/2026 by MarketBeat.com Staff.
From Our Partners