Inspired Entertainment Inc (INSE) Historical Stock Data
9.17 ↑0.32 (3.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSE is up 0.05% a day on average. There have been 18 days where Inspired Entertainment Inc closed green and 12 days where INSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 8.92 | 9.17 | ↑$0.25 (2.80%) | 8.87 | 9.19 | 66.89K |
| 2025-01-13 | 8.72 | 8.85 | ↑$0.13 (1.49%) | 8.61 | 8.87 | 100.48K |
| 2025-01-10 | 8.64 | 8.84 | ↑$0.20 (2.31%) | 8.64 | 9.13 | 135.94K |
| 2025-01-08 | 8.72 | 8.78 | ↑$0.06 (0.69%) | 8.57 | 8.81 | 315.21K |
| 2025-01-07 | 8.70 | 8.72 | ↑$0.02 (0.23%) | 8.56 | 8.76 | 63.09K |
| 2025-01-06 | 8.47 | 8.76 | ↑$0.29 (3.42%) | 8.47 | 8.89 | 70.74K |
| 2025-01-03 | 8.80 | 8.87 | ↑$0.07 (0.80%) | 8.66 | 8.89 | 84.74K |
| 2025-01-02 | 9.15 | 8.83 | ↓$0.32 (-3.50%) | 8.76 | 9.15 | 75.06K |
| 2024-12-31 | 8.85 | 9.05 | ↑$0.20 (2.26%) | 8.77 | 9.08 | 91.33K |
| 2024-12-30 | 8.84 | 8.85 | ↑$0.01 (0.11%) | 8.56 | 8.90 | 95.59K |
| 2024-12-27 | 8.82 | 8.90 | ↑$0.08 (0.91%) | 8.64 | 8.95 | 85.52K |
| 2024-12-26 | 8.71 | 8.89 | ↑$0.18 (2.07%) | 8.70 | 8.93 | 65.69K |
| 2024-12-24 | 8.71 | 8.75 | ↑$0.04 (0.46%) | 8.68 | 8.81 | 41.27K |
| 2024-12-23 | 8.64 | 8.73 | ↑$0.09 (1.04%) | 8.58 | 8.91 | 149.38K |
| 2024-12-20 | 8.45 | 8.52 | ↑$0.07 (0.83%) | 8.44 | 8.70 | 136.52K |
| 2024-12-19 | 8.64 | 8.56 | ↓$0.08 (-0.93%) | 8.48 | 8.85 | 118.88K |
| 2024-12-18 | 8.91 | 8.54 | ↓$0.37 (-4.15%) | 8.50 | 9.20 | 248.61K |
| 2024-12-17 | 8.99 | 8.91 | ↓$0.08 (-0.89%) | 8.80 | 9.04 | 81.51K |
| 2024-12-16 | 9.30 | 9.07 | ↓$0.23 (-2.47%) | 9.07 | 9.32 | 50.95K |
| 2024-12-13 | 9.10 | 9.23 | ↑$0.13 (1.43%) | 8.99 | 9.29 | 64.22K |
| 2024-12-12 | 9.28 | 9.14 | ↓$0.14 (-1.51%) | 9.00 | 9.36 | 84.73K |
| 2024-12-11 | 9.38 | 9.34 | ↓$0.04 (-0.43%) | 8.92 | 9.43 | 441.99K |
| 2024-12-10 | 9.33 | 9.27 | ↓$0.06 (-0.64%) | 9.15 | 9.43 | 267.22K |
| 2024-12-09 | 9.60 | 9.30 | ↓$0.30 (-3.12%) | 9.30 | 9.65 | 95.80K |
| 2024-12-06 | 9.86 | 9.56 | ↓$0.30 (-3.04%) | 9.48 | 9.86 | 136.93K |
| 2024-12-05 | 9.80 | 9.83 | ↑$0.03 (0.31%) | 9.62 | 9.98 | 101.51K |
| 2024-12-04 | 9.49 | 9.90 | ↑$0.41 (4.32%) | 9.36 | 10.00 | 253.15K |
| 2024-12-03 | 9.75 | 9.48 | ↓$0.27 (-2.77%) | 9.42 | 9.88 | 202.97K |
| 2024-12-02 | 9.66 | 9.81 | ↑$0.15 (1.55%) | 9.45 | 10.08 | 373.77K |
| 2024-11-29 | 9.83 | 9.62 | ↓$0.21 (-2.14%) | 9.50 | 9.83 | 118.70K |
Create an account or log in to view more rows.
$INSE breaking out of this wedge sooner than later
$INSE we like the stock
$INSE looks good
$INSE Come on.. Let it fall.. buy later bulls
$INSE Algorithms are playing games
$INSE -
Buy
buy
buy!
$INSE Powell save me
$INSE hi hi
$INSE buy buy buy!!
$INSE why not Monday yet