Inspired Entertainment Inc (INSE) Historical Stock Data
Historical Data
In the past 30 trading days, INSE is down -0.11% a day on average. There have been 16 days where Inspired Entertainment Inc closed green and 14 days where INSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 8.04 | 7.82 | ↓$0.22 (-2.74%) | 7.65 | 8.06 | 130.83K |
| 2025-05-29 | 8.00 | 8.06 | ↑$0.06 (0.75%) | 7.78 | 8.11 | 92.09K |
| 2025-05-28 | 7.91 | 7.92 | ↑$0.01 (0.13%) | 7.77 | 8.41 | 82K |
| 2025-05-27 | 7.71 | 7.87 | ↑$0.16 (2.01%) | 7.66 | 8.18 | 163.59K |
| 2025-05-23 | 7.56 | 7.56 | ↑$0.00 (0.00%) | 7.50 | 7.72 | 91.17K |
| 2025-05-22 | 7.85 | 7.76 | ↓$0.09 (-1.15%) | 7.76 | 7.96 | 132.77K |
| 2025-05-21 | 8.23 | 7.96 | ↓$0.27 (-3.28%) | 7.86 | 8.47 | 131.69K |
| 2025-05-20 | 8.29 | 8.39 | ↑$0.10 (1.21%) | 8.25 | 8.68 | 147.81K |
| 2025-05-19 | 8.20 | 8.29 | ↑$0.09 (1.10%) | 7.96 | 8.33 | 87.40K |
| 2025-05-16 | 8.41 | 8.28 | ↓$0.13 (-1.55%) | 8.27 | 8.75 | 142.27K |
| 2025-05-15 | 8.49 | 8.41 | ↓$0.08 (-0.94%) | 8.27 | 8.63 | 118.85K |
| 2025-05-14 | 8.45 | 8.36 | ↓$0.09 (-1.07%) | 8.24 | 8.59 | 85.90K |
| 2025-05-13 | 8.34 | 8.49 | ↑$0.15 (1.80%) | 8.34 | 8.60 | 113.43K |
| 2025-05-12 | 8.10 | 8.17 | ↑$0.07 (0.86%) | 8.10 | 8.65 | 132.17K |
| 2025-05-09 | 7.85 | 7.80 | ↓$0.05 (-0.64%) | 7.73 | 8.30 | 134.93K |
| 2025-05-08 | 7.47 | 7.80 | ↑$0.33 (4.42%) | 7.25 | 7.95 | 97.26K |
| 2025-05-07 | 7.60 | 7.47 | ↓$0.13 (-1.71%) | 7.40 | 7.63 | 91.78K |
| 2025-05-06 | 7.47 | 7.51 | ↑$0.04 (0.54%) | 7.32 | 7.62 | 145.18K |
| 2025-05-05 | 7.75 | 7.60 | ↓$0.15 (-1.94%) | 7.38 | 7.82 | 167.98K |
| 2025-05-02 | 7.42 | 7.54 | ↑$0.12 (1.62%) | 7.31 | 7.75 | 156.85K |
| 2025-05-01 | 7.74 | 7.31 | ↓$0.43 (-5.56%) | 7.27 | 7.83 | 79.89K |
| 2025-04-30 | 7.53 | 7.41 | ↓$0.12 (-1.59%) | 7.40 | 7.85 | 92.60K |
| 2025-04-29 | 7.44 | 7.69 | ↑$0.25 (3.36%) | 7.37 | 7.73 | 188.21K |
| 2025-04-28 | 7.32 | 7.47 | ↑$0.15 (2.05%) | 7.25 | 7.54 | 124.26K |
| 2025-04-25 | 7.38 | 7.32 | ↓$0.06 (-0.81%) | 7.25 | 7.69 | 83.94K |
| 2025-04-24 | 7.44 | 7.51 | ↑$0.07 (0.94%) | 7.34 | 7.85 | 64.95K |
| 2025-04-23 | 7.70 | 7.43 | ↓$0.27 (-3.51%) | 7.41 | 7.77 | 55.64K |
| 2025-04-22 | 7.48 | 7.62 | ↑$0.14 (1.87%) | 7.37 | 8.28 | 100.51K |
| 2025-04-21 | 7.61 | 7.34 | ↓$0.27 (-3.55%) | 7.25 | 7.92 | 145.09K |
| 2025-04-17 | 7.35 | 7.65 | ↑$0.30 (4.08%) | 7.19 | 7.71 | 99.54K |
Create an account or log in to view more rows.
$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.
$INSE lmfao
lfg babies
$INSE the time is near
$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