Inspired Entertainment (INSE) Stock Chart & Stock Price History $11.00 -0.26 (-2.27%) Closing price 02/21/2025 03:59 PM EasternExtended Trading$10.98 -0.01 (-0.14%) As of 02/21/2025 04:03 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Inspired Entertainment Stock Price Performance 5 Day Performance+0.41%1 Month Performance+15.74%3 Month Performance+10.95%6 Month Performance+27.55%Year-To-Date Performance+21.49%1 Year Performance+22.17% Receive INSE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inspired Entertainment and its competitors with MarketBeat's FREE daily newsletter. Email Address INSE Stock Chart for Saturday, February, 22, 2025 INSE Chart by TradingView Inspired Entertainment Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$11.25$11.00-2.27%$11.53$10.98265,541 shs$292.25 million02/20/2025$11.22$11.25+0.27%$11.27$10.83117,178 shs$299.03 million02/19/2025$11.50$11.22-2.43%$11.61$11.03158,771 shs$298.23 million02/18/2025$10.95$11.50+5.02%$11.52$10.97218,514 shs$305.67 million02/17/2025$10.95$10.95$11.23$10.88119,703 shs$291.05 million02/14/2025$10.93$10.95+0.18%$11.23$10.88119,703 shs$291.05 million02/13/2025$10.36$10.93+5.50%$10.93$10.34202,546 shs$290.52 million02/12/2025$10.35$10.36+0.10%$10.45$10.20355,116 shs$275.37 million02/11/2025$10.32$10.35+0.29%$10.54$10.1591,486 shs$275.10 million02/10/2025$10.30$10.32+0.19%$10.40$10.25172,590 shs$274.29 million Get the Latest News and Ratings for INSE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Inspired Entertainment and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$10.40$10.30-0.96%$10.42$10.2094,650 shs$273.77 million02/06/2025$10.22$10.40+1.76%$10.41$10.1375,538 shs$276.43 million02/05/2025$10.53$10.22-2.94%$10.50$10.1964,266 shs$271.65 million02/04/2025$10.12$10.53+4.05%$10.67$9.94339,469 shs$279.89 million02/03/2025$10.07$10.12+0.50%$10.13$9.85232,260 shs$268.99 million01/31/2025$10.02$10.07+0.50%$10.12$9.90233,067 shs$267.66 million01/30/2025$9.67$10.02+3.62%$10.10$9.70259,920 shs$266.33 million01/29/2025$9.51$9.67+1.68%$9.72$9.39215,424 shs$257.01 million01/28/2025$9.45$9.51+0.63%$9.59$9.4173,872 shs$252.78 million01/27/2025$9.45$9.45$9.52$9.3062,049 shs$251.18 million01/24/2025$9.47$9.45-0.21%$9.50$9.3659,470 shs$251.18 million01/23/2025$9.50$9.47-0.32%$9.50$9.3067,408 shs$251.71 million01/22/2025$9.50$9.50$9.53$9.4182,224 shs$252.51 million01/21/2025$9.47$9.50+0.32%$9.61$9.4376,932 shs$252.49 million Related Companies Vimeo Stock Chart Nextdoor Stock Chart Blend Labs Stock Chart CI&T Stock Chart Couchbase Stock Chart Bumble Stock Chart Red Cat Stock Chart HUYA Stock Chart PubMatic Stock Chart Cognyte Software Stock Chart Receive INSE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inspired Entertainment and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INSE) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendThere's a little-known secret about Tesla that even seasoned investors don't know. Despite not paying a tra...Investors Alley | Sponsored2025 AI Blueprint features Nvidia’s march to $5 trillionNvidia is now one of the most valuable companies in the world. It currently ranks second, just behind Apple...Weiss Ratings | SponsoredElon Takes Aim at Social SecurityElon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredThe Real Hillbilly ElegyThe mountains of Appalachia are incredible to behold. Spanning thousands of miles across Alabama, Kentucky...Porter & Company | SponsoredMajor AI announcement for 2025BIG NEWS: “Market Wizard” Larry Benedict Releases a Whole New Way to Trade AI StocksBrownstone Research | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 financial crisis over a year in advance. His readers had a chance to lock in g...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Inspired Entertainment, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Inspired Entertainment With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
