Home

Inspired Entertainment, Inc. - Common Stock (INSE)

8.6800
+0.2400 (2.84%)
NASDAQ · Last Trade: Apr 2nd, 6:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Inspired Entertainment, Inc. - Common Stock (INSE)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20258.338.758.338.68108,2768.68
4/01/20258.438.818.168.44103,7028.44
3/31/20258.508.798.118.54129,2928.54
3/28/20258.788.788.508.67129,5988.67
3/27/20258.958.958.658.86156,8898.86
3/26/20259.069.068.808.9779,2778.97
3/25/20259.219.228.879.0283,9129.02
3/24/20259.019.218.779.15120,3959.15
3/21/20258.959.008.588.84165,6768.84
3/20/20259.089.378.969.10154,5629.10
3/19/20258.659.208.639.18135,5689.18
3/18/20259.039.038.518.62196,6138.62
3/17/20258.9010.298.199.17252,9509.17
3/14/20258.208.458.108.37110,2478.37
3/13/20258.528.528.038.03162,7368.03
3/12/20258.318.638.188.58146,6118.58
3/11/20258.538.628.128.25177,3958.25
3/10/20258.989.038.268.53171,2008.53
3/07/20259.119.188.879.11158,0249.11
3/06/20259.409.409.039.12116,5819.12
3/05/202510.1710.179.319.39118,5199.39
3/04/202510.2910.859.689.72200,2089.72
3/03/202510.7410.9610.0310.0490,35510.04
2/28/202510.7010.8310.6210.78169,53710.78
2/27/202511.1211.3210.7010.77242,22910.77
2/26/202510.8811.1210.8311.09147,24411.09
2/25/202511.0211.0610.9010.9174,94010.91
2/24/202511.0511.1810.7011.00209,30811.00
2/21/202511.3611.5310.9810.98265,54110.98
2/20/202511.1011.2710.8311.25117,17811.25
2/19/202511.5711.6111.0311.22158,77111.22
2/18/202511.1011.5210.9711.50218,51411.50
2/14/202510.9911.2310.8810.95119,70310.95
2/13/202510.4510.9310.3410.93202,59110.93
2/12/202510.2310.4510.2010.36355,11610.36
2/11/202510.1910.5410.1510.3591,48610.35
2/10/202510.3210.4010.2410.32172,59010.32
2/07/202510.3510.4110.2010.3094,65010.30
2/06/202510.1910.4110.1310.4075,53810.40
2/05/202510.4910.5010.1910.2264,26610.22
2/04/20259.9610.669.9410.53339,46910.53
2/03/20259.8910.139.8510.12232,26010.12
1/31/202510.0110.129.9010.07233,06710.07
1/30/20259.7110.109.7010.02259,92010.02
1/29/20259.399.729.399.67215,4249.67
1/28/20259.599.599.419.5173,8729.51
1/27/20259.449.529.309.4562,0499.45
1/24/20259.439.509.369.4559,4709.45
1/23/20259.419.509.309.4767,4089.47
1/22/20259.499.539.419.5082,2249.50
1/21/20259.539.619.439.5076,9329.50
1/17/20259.409.529.269.4791,1709.47
1/16/20259.409.489.299.33127,1169.33
1/15/20259.369.509.149.3984,6719.39
1/14/20258.929.198.879.1766,8859.17
1/13/20258.728.878.618.85100,4768.85
1/10/20258.649.138.648.84135,9438.84
1/08/20258.728.818.578.78315,2078.78
1/07/20258.708.768.568.7263,0868.72
1/06/20258.478.898.478.7670,7418.76
1/03/20258.808.898.658.8784,7398.87