Inspired Entertainment Inc (INSE) Historical Stock Data
8.68 ↓0.07 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSE is down -0.11% a day on average. There have been 15 days where Inspired Entertainment Inc closed green and 15 days where INSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 8.00 | 8.56 | ↑$0.56 (7.00%) | 8.00 | 8.65 | 210K |
| 2025-11-04 | 7.43 | 7.59 | ↑$0.16 (2.15%) | 7.42 | 7.66 | 166.28K |
| 2025-11-03 | 7.58 | 7.54 | ↓$0.04 (-0.53%) | 7.44 | 7.58 | 84.57K |
| 2025-10-31 | 7.39 | 7.55 | ↑$0.16 (2.17%) | 7.35 | 7.57 | 64.38K |
| 2025-10-30 | 7.62 | 7.39 | ↓$0.23 (-3.02%) | 7.35 | 7.92 | 62.86K |
| 2025-10-29 | 7.85 | 7.68 | ↓$0.17 (-2.17%) | 7.64 | 7.99 | 129.17K |
| 2025-10-28 | 8.00 | 7.86 | ↓$0.14 (-1.75%) | 7.81 | 8.07 | 61.03K |
| 2025-10-27 | 8.04 | 8.00 | ↓$0.04 (-0.50%) | 7.89 | 8.18 | 81.49K |
| 2025-10-24 | 8.07 | 8.04 | ↓$0.03 (-0.37%) | 7.95 | 8.88 | 79.06K |
| 2025-10-23 | 8.03 | 7.98 | ↓$0.05 (-0.62%) | 7.88 | 8.06 | 88.13K |
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.