Inspired Entertainment Inc (INSE) Historical Stock Data
9.01 ↓0.05 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSE is down -0.24% a day on average. There have been 17 days where Inspired Entertainment Inc closed green and 13 days where INSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 9.20 | 9.01 | ↓$0.19 (-2.07%) | 8.95 | 9.34 | 171.12K |
| 2025-12-17 | 9.22 | 9.06 | ↓$0.16 (-1.74%) | 9.04 | 9.31 | 67.02K |
| 2025-12-16 | 9.04 | 9.13 | ↑$0.09 (1.00%) | 9.04 | 9.25 | 57.36K |
| 2025-12-15 | 9.11 | 9.04 | ↓$0.07 (-0.77%) | 8.79 | 9.11 | 49.46K |
| 2025-12-12 | 9.23 | 9.00 | ↓$0.23 (-2.49%) | 8.92 | 9.25 | 76.86K |
| 2025-12-11 | 9.37 | 9.18 | ↓$0.19 (-2.03%) | 8.80 | 9.41 | 90.21K |
| 2025-12-10 | 9.19 | 9.34 | ↑$0.15 (1.63%) | 8.97 | 9.40 | 113.21K |
| 2025-12-09 | 9.01 | 9.12 | ↑$0.11 (1.22%) | 8.73 | 9.28 | 78.71K |
| 2025-12-08 | 8.80 | 9.04 | ↑$0.24 (2.73%) | 8.74 | 9.07 | 118.96K |
| 2025-12-05 | 8.70 | 8.78 | ↑$0.08 (0.92%) | 8.70 | 9.04 | 96.64K |
| 2025-12-04 | 8.75 | 8.68 | ↓$0.07 (-0.80%) | 8.39 | 8.97 | 159.45K |
| 2025-12-03 | 8.84 | 8.75 | ↓$0.09 (-1.02%) | 8.57 | 9.20 | 187.61K |
| 2025-12-02 | 9.00 | 9.04 | ↑$0.04 (0.44%) | 8.82 | 9.18 | 189.29K |
| 2025-12-01 | 8.10 | 8.36 | ↑$0.26 (3.21%) | 8.01 | 8.48 | 97.81K |
| 2025-11-28 | 8.10 | 8.22 | ↑$0.12 (1.48%) | 7.62 | 8.24 | 80.30K |
| 2025-11-26 | 8.00 | 8.10 | ↑$0.10 (1.25%) | 7.88 | 8.29 | 293.05K |
| 2025-11-25 | 7.76 | 8.06 | ↑$0.30 (3.87%) | 7.66 | 8.50 | 500.94K |
| 2025-11-24 | 7.35 | 7.40 | ↑$0.05 (0.68%) | 7.29 | 7.59 | 179.22K |
| 2025-11-21 | 7.04 | 7.33 | ↑$0.29 (4.12%) | 6.95 | 7.67 | 665.48K |
| 2025-11-20 | 7.00 | 7.05 | ↑$0.05 (0.71%) | 6.88 | 7.12 | 230.37K |
| 2025-11-19 | 7.21 | 6.87 | ↓$0.34 (-4.72%) | 6.84 | 7.21 | 167.33K |
| 2025-11-18 | 7.41 | 7.18 | ↓$0.23 (-3.10%) | 7.17 | 7.43 | 126.06K |
| 2025-11-17 | 7.72 | 7.41 | ↓$0.31 (-4.02%) | 7.28 | 7.72 | 84.54K |
| 2025-11-14 | 7.75 | 7.78 | ↑$0.03 (0.39%) | 7.30 | 7.92 | 61.96K |
| 2025-11-13 | 8.23 | 7.82 | ↓$0.41 (-4.98%) | 7.76 | 8.42 | 85.14K |
| 2025-11-12 | 8.51 | 8.30 | ↓$0.21 (-2.47%) | 8.25 | 8.75 | 131.69K |
| 2025-11-11 | 8.32 | 8.49 | ↑$0.17 (2.04%) | 8.24 | 8.54 | 107.54K |
| 2025-11-10 | 8.22 | 8.34 | ↑$0.12 (1.46%) | 8.17 | 8.51 | 57.15K |
| 2025-11-07 | 8.11 | 8.13 | ↑$0.02 (0.25%) | 7.88 | 8.18 | 87.76K |
| 2025-11-06 | 8.49 | 8.11 | ↓$0.38 (-4.48%) | 8.02 | 8.84 | 95.72K |
Create an account or log in to view more rows.
$INSE you wanna be a successful trader close your trades green
$INSE gimme gimme
$INSE Buy the dip
$INSE I like the stock!
$INSE we need more volume
$INSE When in doubt...
$INSE we back boys
$INSE going green
$INSE Tomorrow
$INSE I already know
tomorrow the bulls going to say "next week" just like every week.