5 DAY PERFORMANCE
+6.20%
1 MONTH PERFORMANCE
+15.02%
3 MONTH PERFORMANCE
-5.93%
6 MONTH PERFORMANCE
+8.45%
YEAR-TO-DATE PERFORMANCE
-3.54%
1 YEAR PERFORMANCE
-11.82%
Inspired Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.75 | $8.68 (-0.8%) | $8.97 | $8.39 | 161.01 K | $249.83 M |
| 12/03/2025 | $8.84 | $8.75 (-1.02%) | $9.20 | $8.57 | 190.13 K | $254.18 M |
| 12/02/2025 | $9.00 | $9.04 (0.44%) | $9.21 | $8.82 | 190.30 K | $262.61 M |
| 12/01/2025 | $8.10 | $8.36 (3.21%) | $8.48 | $8.01 | 105.52 K | $242.85 M |
| 11/28/2025 | $8.10 | $8.22 (1.48%) | $8.24 | $7.62 | 99.70 K | $238.79 M |
| 11/26/2025 | $8.00 | $8.10 (1.25%) | $8.29 | $7.88 | 294.74 K | $235.30 M |
| 11/25/2025 | $7.76 | $8.06 (3.87%) | $8.50 | $7.66 | 500.94 K | $234.14 M |
| 11/24/2025 | $7.35 | $7.40 (0.68%) | $7.59 | $7.29 | 185.50 K | $214.97 M |
| 11/21/2025 | $6.95 | $7.33 (5.47%) | $7.67 | $6.95 | 666.72 K | $212.93 M |
| 11/20/2025 | $7.00 | $7.05 (0.71%) | $7.12 | $6.88 | 230.40 K | $204.80 M |
| 11/19/2025 | $7.21 | $6.87 (-4.72%) | $7.21 | $6.84 | 167.33 K | $199.57 M |
| 11/18/2025 | $7.41 | $7.18 (-3.1%) | $7.43 | $7.17 | 126.10 K | $208.58 M |
| 11/17/2025 | $7.72 | $7.41 (-4.02%) | $7.72 | $7.28 | 84.54 K | $215.26 M |
| 11/14/2025 | $7.75 | $7.78 (0.39%) | $7.92 | $7.30 | 62.00 K | $226.01 M |
| 11/13/2025 | $8.23 | $7.82 (-4.98%) | $8.42 | $7.76 | 85.14 K | $227.17 M |
| 11/12/2025 | $8.51 | $8.30 (-2.47%) | $8.75 | $8.24 | 131.70 K | $241.11 M |
| 11/11/2025 | $8.32 | $8.49 (2.04%) | $8.54 | $8.24 | 107.54 K | $246.63 M |
| 11/10/2025 | $8.22 | $8.34 (1.46%) | $8.51 | $8.17 | 57.20 K | $242.27 M |
| 11/07/2025 | $8.11 | $8.13 (0.25%) | $8.18 | $7.88 | 87.80 K | $236.17 M |
| 11/06/2025 | $8.49 | $8.11 (-4.48%) | $8.84 | $8.02 | 95.72 K | $235.59 M |
| 11/05/2025 | $8.00 | $8.56 (7%) | $8.65 | $8.00 | 210.00 K | $248.66 M |
| 11/04/2025 | $7.43 | $7.59 (2.15%) | $7.66 | $7.42 | 166.30 K | $220.49 M |
| 11/03/2025 | $7.58 | $7.54 (-0.53%) | $7.58 | $7.44 | 84.60 K | $219.03 M |
| 10/31/2025 | $7.39 | $7.55 (2.17%) | $7.57 | $7.35 | 64.40 K | $219.55 M |
| 10/30/2025 | $7.62 | $7.39 (-3.02%) | $7.92 | $7.35 | 62.90 K | $214.89 M |
| 10/29/2025 | $7.85 | $7.68 (-2.17%) | $7.99 | $7.64 | 129.20 K | $223.33 M |
| 10/28/2025 | $8.00 | $7.86 (-1.75%) | $8.07 | $7.81 | 61.03 K | $228.56 M |
| 10/27/2025 | $8.04 | $8.00 (-0.5%) | $8.18 | $7.89 | 81.50 K | $232.63 M |
| 10/24/2025 | $8.07 | $8.04 (-0.37%) | $8.88 | $7.95 | 79.10 K | $233.79 M |
| 10/23/2025 | $8.03 | $7.98 (-0.62%) | $8.06 | $7.88 | 88.13 K | $232.05 M |
| 10/22/2025 | $7.87 | $7.99 (1.52%) | $8.11 | $7.82 | 93.20 K | $232.34 M |
| 10/21/2025 | $7.89 | $7.90 (0.13%) | $8.08 | $7.84 | 62.34 K | $229.72 M |
| 10/20/2025 | $7.85 | $7.95 (1.27%) | $7.96 | $7.75 | 70.90 K | $231.18 M |
| 10/17/2025 | $7.85 | $7.77 (-1.02%) | $8.20 | $7.65 | 149.30 K | $225.94 M |
| 10/16/2025 | $8.26 | $7.88 (-4.6%) | $8.58 | $7.87 | 88.50 K | $229.14 M |
| 10/15/2025 | $8.12 | $8.21 (1.11%) | $8.22 | $8.06 | 59.05 K | $238.74 M |
| 10/14/2025 | $7.91 | $8.06 (1.9%) | $8.22 | $7.79 | 109.80 K | $234.38 M |
| 10/13/2025 | $8.42 | $8.02 (-4.75%) | $9.07 | $8.01 | 88.80 K | $233.21 M |
| 10/10/2025 | $8.77 | $8.27 (-5.7%) | $9.11 | $8.26 | 188.14 K | $240.48 M |
| 10/09/2025 | $9.06 | $8.78 (-3.09%) | $9.06 | $8.66 | 66.75 K | $255.31 M |
| 10/08/2025 | $9.14 | $9.07 (-0.77%) | $9.14 | $8.95 | 107.72 K | $263.75 M |
| 10/07/2025 | $9.26 | $9.07 (-2.05%) | $9.28 | $9.00 | 119.40 K | $263.75 M |
| 10/06/2025 | $9.51 | $9.25 (-2.73%) | $9.51 | $9.16 | 93.90 K | $268.98 M |
| 10/03/2025 | $9.32 | $9.50 (1.93%) | $9.53 | $9.26 | 81.10 K | $276.25 M |
| 10/02/2025 | $9.24 | $9.30 (0.65%) | $9.40 | $8.56 | 122.40 K | $270.43 M |
| 10/01/2025 | $9.30 | $9.25 (-0.54%) | $9.35 | $9.19 | 55.90 K | $268.98 M |
| 09/30/2025 | $9.22 | $9.38 (1.74%) | $9.45 | $9.10 | 173.30 K | $272.76 M |
| 09/29/2025 | $9.12 | $9.23 (1.21%) | $9.28 | $9.11 | 104.80 K | $268.40 M |
| 09/26/2025 | $9.15 | $9.12 (-0.33%) | $9.33 | $8.66 | 94.23 K | $265.20 M |
| 09/25/2025 | $9.49 | $9.16 (-3.48%) | $9.50 | $9.12 | 106.20 K | $266.36 M |
| 09/24/2025 | $9.72 | $9.60 (-1.23%) | $9.72 | $9.42 | 108.92 K | $279.16 M |
| 09/23/2025 | $9.61 | $9.66 (0.52%) | $9.76 | $9.50 | 116.90 K | $280.90 M |
| 09/22/2025 | $9.56 | $9.61 (0.52%) | $9.65 | $9.30 | 86.10 K | $279.45 M |
| 09/19/2025 | $9.39 | $9.57 (1.92%) | $9.65 | $9.20 | 246.80 K | $278.28 M |
| 09/18/2025 | $9.25 | $9.38 (1.41%) | $9.40 | $9.22 | 57.90 K | $272.76 M |
| 09/17/2025 | $9.20 | $9.17 (-0.33%) | $9.35 | $9.07 | 81.25 K | $266.65 M |
| 09/16/2025 | $9.36 | $9.22 (-1.5%) | $9.36 | $9.13 | 48.81 K | $268.11 M |
| 09/15/2025 | $9.44 | $9.34 (-1.06%) | $9.44 | $9.23 | 89.20 K | $271.60 M |
| 09/12/2025 | $9.32 | $9.38 (0.64%) | $9.54 | $9.25 | 58.00 K | $272.76 M |
| 09/11/2025 | $9.31 | $9.46 (1.61%) | $9.51 | $9.00 | 94.84 K | $275.09 M |
| 09/10/2025 | $9.30 | $9.27 (-0.32%) | $9.38 | $9.16 | 41.00 K | $269.56 M |
| 09/09/2025 | $9.45 | $9.29 (-1.69%) | $9.45 | $9.19 | 60.81 K | $270.14 M |
| 09/08/2025 | $9.45 | $9.42 (-0.32%) | $9.49 | $9.18 | 91.61 K | $273.92 M |
| 09/05/2025 | $9.37 | $9.40 (0.32%) | $9.55 | $9.30 | 69.04 K | $273.34 M |
| 09/04/2025 | $9.09 | $9.28 (2.09%) | $9.30 | $9.09 | 50.51 K | $269.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
