Free Trial

Inspired Entertainment (INSE) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free INSE Stock Alerts
$8.87
-0.01 (-0.11%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Inspired Entertainment Stock Price Performance

5 Day
Performance
-0.22%
1 Month
Performance
-5.44%
3 Month
Performance
-5.13%
6 Month
Performance
-15.44%
Year-To-Date
Performance
-10.22%
1 Year
Performance
-30.10%
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

Ad Wealthpin Pro
One trade. One ticker. One week.
Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?
Well, then you should click here to see this free training.

INSE Stock Chart for Wednesday, April, 24, 2024

INSE Chart by TradingView

Inspired Entertainment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$8.88$8.87
-0.11%		$8.94$8.54126,612 shs$235.59 million
04/23/2024$8.91$8.88
-0.34%		$9.07$8.57150,253 shs$235.85 million
04/22/2024$8.89$8.91
+0.22%		$8.97$8.54100,371 shs$236.65 million
04/19/2024$8.78$8.89
+1.25%		$9.11$8.68111,185 shs$236.12 million
04/18/2024$9.04$8.78
-2.88%		$9.11$8.75140,214 shs$233.20 million
04/17/2024$9.20$9.04
-1.74%		$9.59$9.02124,559 shs$237.03 million
04/16/2024$9.07$9.20
+1.43%		$9.37$8.7894,278 shs$241.22 million
04/15/2024$9.57$9.07
-5.22%		$10.75$8.55333,392 shs$237.81 million
04/12/2024$10.00$9.57
-4.30%		$9.95$9.53112,850 shs$250.93 million
04/11/2024$9.82$10.00
+1.83%		$10.00$9.71117,657 shs$262.19 million
04/10/2024$10.00$9.82
-1.80%		$10.00$9.5896,796 shs$257.47 million
04/09/2024$9.85$10.00
+1.52%		$10.00$9.72127,221 shs$262.20 million
04/08/2024$9.92$9.85
-0.71%		$9.89$9.6341,554 shs$258.27 million
04/05/2024$9.55$9.92
+3.87%		$10.03$9.6770,864 shs$260.10 million
04/04/2024$9.54$9.55
+0.10%		$9.98$9.4474,954 shs$250.40 million
04/03/2024$9.50$9.54
+0.42%		$9.62$9.3663,273 shs$250.14 million
04/02/2024$9.99$9.50
-4.90%		$10.05$9.44143,890 shs$249.09 million
04/01/2024$9.86$9.99
+1.32%		$10.35$9.57157,973 shs$261.94 million
03/29/2024$9.86$9.86$10.14$9.6980,151 shs$258.53 million
03/28/2024$9.77$9.86
+0.92%		$10.14$9.6980,151 shs$258.53 million
03/27/2024$9.17$9.77
+6.54%		$9.77$9.2782,080 shs$256.17 million
03/26/2024$9.20$9.17
-0.33%		$9.47$9.1269,397 shs$240.44 million
03/25/2024$9.38$9.20
-1.92%		$9.40$9.1341,868 shs$241.22 million
03/22/2024$9.47$9.38
-0.95%		$9.51$9.3822,952 shs$245.94 million
03/21/2024$9.62$9.47
-1.56%		$9.80$9.3368,924 shs$248.30 million
03/20/2024$9.24$9.62
+4.11%		$9.63$9.1867,766 shs$252.24 million
03/19/2024$9.24$9.24$9.32$9.2046,279 shs$242.27 million
03/18/2024$9.13$9.24
+1.20%		$9.32$9.0451,438 shs$242.27 million
03/15/2024$9.08$9.13
+0.55%		$9.13$8.92162,150 shs$239.39 million
03/14/2024$9.15$9.08
-0.77%		$9.17$8.9199,377 shs$238.08 million
03/13/2024$9.12$9.15
+0.33%		$9.25$9.02108,233 shs$239.91 million
03/12/2024$9.20$9.12
-0.87%		$9.30$9.0358,923 shs$239.13 million
03/11/2024$9.17$9.20
+0.33%		$9.31$9.0561,124 shs$241.22 million
03/08/2024$9.18$9.17
-0.11%		$9.33$8.9262,496 shs$240.44 million
03/07/2024$9.02$9.18
+1.77%		$9.26$8.9374,964 shs$240.70 million
03/06/2024$9.02$9.02$9.15$8.9263,520 shs$236.50 million
03/05/2024$9.19$9.02
-1.85%		$9.35$8.9659,916 shs$236.50 million
03/04/2024$9.65$9.19
-4.77%		$9.75$9.13137,677 shs$240.96 million
03/01/2024$9.90$9.65
-2.53%		$10.02$9.57153,305 shs$253.02 million
02/29/2024$9.57$9.90
+3.45%		$10.53$9.73131,727 shs$260.77 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
02/28/2024$10.53$9.57
-9.12%		$9.98$9.33279,870 shs$252.07 million
02/27/2024$10.36$10.53
+1.64%		$10.65$10.40174,275 shs$277.36 million
02/26/2024$10.00$10.36
+3.60%		$10.39$10.00202,799 shs$272.85 million
02/23/2024$9.00$10.00
+11.11%		$10.05$8.94163,686 shs$263.40 million
02/22/2024$9.33$9.00
-3.54%		$9.33$8.9843,677 shs$237.06 million
02/21/2024$9.23$9.33
+1.08%		$9.41$9.2454,127 shs$245.75 million
02/20/2024$9.35$9.23
-1.28%		$9.25$8.9955,363 shs$243.12 million
02/19/2024$9.35$9.35$9.65$9.3498,000 shs$246.28 million
02/16/2024$9.57$9.35
-2.30%		$9.64$9.3498,069 shs$246.28 million
02/15/2024$9.58$9.57
-0.10%		$9.72$9.4781,262 shs$252.07 million
02/14/2024$9.28$9.58
+3.23%		$9.63$9.4050,537 shs$252.34 million
02/13/2024$9.71$9.28
-4.43%		$9.38$9.15124,305 shs$244.44 million
02/12/2024$9.41$9.71
+3.19%		$9.82$9.4279,226 shs$255.76 million
02/09/2024$9.00$9.41
+4.56%		$9.46$9.00107,579 shs$247.86 million
02/08/2024$9.15$9.00
-1.64%		$9.26$8.96103,394 shs$237.06 million
02/07/2024$9.29$9.15
-1.51%		$9.33$8.9797,086 shs$241.01 million
02/06/2024$8.95$9.29
+3.80%		$9.52$8.9172,302 shs$244.70 million
02/05/2024$9.15$8.95
-2.19%		$9.13$8.8196,709 shs$235.74 million
02/02/2024$9.51$9.15
-3.79%		$9.37$9.03121,972 shs$240.98 million
02/01/2024$9.18$9.51
+3.59%		$9.58$9.0079,868 shs$250.49 million
01/31/2024$9.53$9.18
-3.67%		$9.67$9.17159,330 shs$241.80 million
01/30/2024$9.98$9.53
-4.51%		$9.98$9.5391,104 shs$251.02 million
01/29/2024$9.27$9.98
+7.66%		$10.01$9.24166,069 shs$262.87 million
01/26/2024$9.23$9.27
+0.43%		$9.41$9.1580,780 shs$244.17 million
01/25/2024$9.35$9.23
-1.28%		$9.61$9.1591,682 shs$243.12 million
01/24/2024$9.34$9.35
+0.11%		$9.52$9.35106,841 shs$246.28 million
01/23/2024$8.81$9.34
+6.02%		$9.38$8.9776,629 shs$246.02 million

Related Companies:
This page (NASDAQ:INSE) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace