Free Trial

Inspired Entertainment (INSE) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free INSE Stock Alerts
$9.11
+0.10 (+1.11%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Inspired Entertainment Stock Price Performance

5 Day
Performance
-0.55%
1 Month
Performance
+4.71%
3 Month
Performance
-5.60%
6 Month
Performance
+11.10%
Year-To-Date
Performance
-7.79%
1 Year
Performance
-37.26%
Receive INSE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspired Entertainment and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

INSE Stock Chart for Sunday, June, 2, 2024

INSE Chart by TradingView

Inspired Entertainment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.01$9.11
+1.11%		$9.23$8.9466,522 shs$242.05 million
05/30/2024$9.03$9.01
-0.22%		$9.09$8.9045,911 shs$239.40 million
05/29/2024$9.16$9.03
-1.42%		$9.35$8.92167,067 shs$239.93 million
05/28/2024$9.16$9.16$9.27$8.9961,559 shs$243.38 million
05/27/2024$9.16$9.16$9.19$8.84114,700 shs$243.38 million
05/24/2024$8.87$9.16
+3.27%		$9.19$8.84114,773 shs$243.38 million
05/23/2024$8.72$8.87
+1.72%		$8.92$8.65156,344 shs$235.68 million
05/22/2024$8.75$8.72
-0.34%		$8.80$8.6698,213 shs$231.69 million
05/21/2024$8.84$8.75
-1.02%		$8.92$8.7356,441 shs$232.49 million
05/20/2024$8.82$8.84
+0.23%		$8.95$8.7870,634 shs$234.88 million
05/17/2024$8.79$8.82
+0.34%		$8.96$8.7947,772 shs$234.35 million
05/16/2024$8.76$8.79
+0.34%		$8.95$8.71235,705 shs$233.55 million
05/15/2024$8.74$8.76
+0.23%		$8.90$8.6879,594 shs$232.75 million
05/14/2024$8.83$8.74
-1.02%		$9.00$8.50186,252 shs$232.16 million
05/13/2024$8.70$8.83
+1.49%		$8.90$8.56173,756 shs$234.53 million
05/10/2024$9.44$8.70
-7.84%		$9.14$8.48646,718 shs$231.10 million
05/09/2024$8.79$9.44
+7.39%		$9.55$8.84257,065 shs$250.76 million
05/08/2024$8.65$8.79
+1.62%		$8.88$8.5665,243 shs$233.46 million
05/07/2024$8.70$8.65
-0.57%		$8.82$8.6065,562 shs$229.74 million
05/06/2024$8.57$8.70
+1.52%		$8.73$8.5268,638 shs$231.07 million
05/03/2024$8.70$8.57
-1.49%		$8.84$8.4141,066 shs$227.62 million
05/02/2024$8.46$8.70
+2.84%		$8.73$8.3631,858 shs$231.07 million
05/01/2024$8.50$8.46
-0.47%		$8.55$8.31113,524 shs$224.70 million
04/30/2024$8.79$8.50
-3.30%		$8.75$8.4497,651 shs$225.76 million
04/29/2024$8.81$8.79
-0.23%		$8.92$8.72105,632 shs$233.46 million
04/26/2024$8.66$8.81
+1.73%		$8.96$8.6985,741 shs$233.99 million
04/25/2024$8.87$8.66
-2.37%		$8.79$8.6051,586 shs$230.01 million
04/24/2024$8.88$8.87
-0.11%		$8.94$8.54126,612 shs$235.59 million
04/23/2024$8.91$8.88
-0.34%		$9.07$8.57150,253 shs$235.85 million
04/22/2024$8.89$8.91
+0.22%		$8.97$8.54100,371 shs$236.65 million
04/19/2024$8.78$8.89
+1.25%		$9.11$8.68111,185 shs$236.12 million
04/18/2024$9.04$8.78
-2.88%		$9.11$8.75140,214 shs$233.20 million
04/17/2024$9.20$9.04
-1.74%		$9.59$9.02124,559 shs$237.03 million
04/16/2024$9.07$9.20
+1.43%		$9.37$8.7894,278 shs$241.22 million
04/15/2024$9.57$9.07
-5.22%		$10.75$8.55333,392 shs$237.81 million
04/12/2024$10.00$9.57
-4.30%		$9.95$9.53112,850 shs$250.93 million
04/11/2024$9.82$10.00
+1.83%		$10.00$9.71117,657 shs$262.19 million
04/10/2024$10.00$9.82
-1.80%		$10.00$9.5896,796 shs$257.47 million
04/09/2024$9.85$10.00
+1.52%		$10.00$9.72127,221 shs$262.20 million
04/08/2024$9.92$9.85
-0.71%		$9.89$9.6341,554 shs$258.27 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$9.55$9.92
+3.87%		$10.03$9.6770,864 shs$260.10 million
04/04/2024$9.54$9.55
+0.10%		$9.98$9.4474,954 shs$250.40 million
04/03/2024$9.50$9.54
+0.42%		$9.62$9.3663,273 shs$250.14 million
04/02/2024$9.99$9.50
-4.90%		$10.05$9.44143,890 shs$249.09 million
04/01/2024$9.86$9.99
+1.32%		$10.35$9.57157,973 shs$261.94 million
03/29/2024$9.86$9.86$10.14$9.6980,151 shs$258.53 million
03/28/2024$9.77$9.86
+0.92%		$10.14$9.6980,151 shs$258.53 million
03/27/2024$9.17$9.77
+6.54%		$9.77$9.2782,080 shs$256.17 million
03/26/2024$9.20$9.17
-0.33%		$9.47$9.1269,397 shs$240.44 million
03/25/2024$9.38$9.20
-1.92%		$9.40$9.1341,868 shs$241.22 million
03/22/2024$9.47$9.38
-0.95%		$9.51$9.3822,952 shs$245.94 million
03/21/2024$9.62$9.47
-1.56%		$9.80$9.3368,924 shs$248.30 million
03/20/2024$9.24$9.62
+4.11%		$9.63$9.1867,766 shs$252.24 million
03/19/2024$9.24$9.24$9.32$9.2046,279 shs$242.27 million
03/18/2024$9.13$9.24
+1.20%		$9.32$9.0451,438 shs$242.27 million
03/15/2024$9.08$9.13
+0.55%		$9.13$8.92162,150 shs$239.39 million
03/14/2024$9.15$9.08
-0.77%		$9.17$8.9199,377 shs$238.08 million
03/13/2024$9.12$9.15
+0.33%		$9.25$9.02108,233 shs$239.91 million
03/12/2024$9.20$9.12
-0.87%		$9.30$9.0358,923 shs$239.13 million
03/11/2024$9.17$9.20
+0.33%		$9.31$9.0561,124 shs$241.22 million
03/08/2024$9.18$9.17
-0.11%		$9.33$8.9262,496 shs$240.44 million
03/07/2024$9.02$9.18
+1.77%		$9.26$8.9374,964 shs$240.70 million
03/06/2024$9.02$9.02$9.15$8.9263,520 shs$236.50 million
03/05/2024$9.19$9.02
-1.85%		$9.35$8.9659,916 shs$236.50 million
03/04/2024$9.65$9.19
-4.77%		$9.75$9.13137,677 shs$240.96 million
03/01/2024$9.90$9.65
-2.53%		$10.02$9.57153,305 shs$253.02 million

Related Companies:
This page (NASDAQ:INSE) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
This military-backed stock “owns” AI market
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade