5 DAY PERFORMANCE
+4.56%
1 MONTH PERFORMANCE
-0.54%
3 MONTH PERFORMANCE
+1.77%
6 MONTH PERFORMANCE
+0.44%
YEAR-TO-DATE PERFORMANCE
+1.44%
1 YEAR PERFORMANCE
+2.46%
Inspired Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $8.92 | $9.17 (2.8%) | $9.19 | $8.87 | 66,885 | $261.32 M |
| 01/13/2025 | $8.72 | $8.85 (1.49%) | $8.87 | $8.61 | 100,500 | $252.20 M |
| 01/10/2025 | $8.64 | $8.84 (2.31%) | $9.13 | $8.64 | 135,943 | $251.91 M |
| 01/08/2025 | $8.72 | $8.78 (0.69%) | $8.81 | $8.57 | 315,207 | $250.20 M |
| 01/07/2025 | $8.70 | $8.72 (0.23%) | $8.76 | $8.56 | 63,100 | $248.49 M |
| 01/06/2025 | $8.47 | $8.76 (3.42%) | $8.89 | $8.47 | 70,741 | $249.63 M |
| 01/03/2025 | $8.80 | $8.87 (0.8%) | $8.89 | $8.65 | 84,739 | $252.77 M |
| 01/02/2025 | $9.15 | $8.83 (-3.5%) | $9.15 | $8.76 | 75,100 | $251.63 M |
| 12/31/2024 | $8.85 | $9.05 (2.26%) | $9.08 | $8.77 | 91,325 | $257.90 M |
| 12/30/2024 | $8.84 | $8.85 (0.11%) | $8.90 | $8.56 | 95,600 | $252.20 M |
| 12/27/2024 | $8.82 | $8.90 (0.91%) | $8.95 | $8.64 | 85,618 | $253.62 M |
| 12/26/2024 | $8.71 | $8.89 (2.07%) | $8.93 | $8.70 | 65,700 | $253.34 M |
| 12/24/2024 | $8.71 | $8.75 (0.46%) | $8.81 | $8.68 | 41,300 | $249.35 M |
| 12/23/2024 | $8.64 | $8.73 (1.04%) | $8.91 | $8.58 | 149,400 | $248.78 M |
| 12/20/2024 | $8.45 | $8.52 (0.83%) | $8.70 | $8.44 | 136,515 | $242.79 M |
| 12/19/2024 | $8.64 | $8.56 (-0.93%) | $8.85 | $8.48 | 118,900 | $243.93 M |
| 12/18/2024 | $8.91 | $8.54 (-4.15%) | $9.20 | $8.50 | 248,610 | $243.36 M |
| 12/17/2024 | $8.99 | $8.91 (-0.89%) | $9.04 | $8.80 | 81,507 | $253.91 M |
| 12/16/2024 | $9.30 | $9.07 (-2.47%) | $9.32 | $9.07 | 50,946 | $258.47 M |
| 12/13/2024 | $9.10 | $9.23 (1.43%) | $9.29 | $8.99 | 64,220 | $263.03 M |
| 12/12/2024 | $9.28 | $9.14 (-1.51%) | $9.36 | $9.00 | 84,733 | $260.46 M |
| 12/11/2024 | $9.38 | $9.34 (-0.43%) | $9.43 | $8.92 | 442,000 | $266.16 M |
| 12/10/2024 | $9.33 | $9.27 (-0.64%) | $9.43 | $9.15 | 267,219 | $264.17 M |
| 12/09/2024 | $9.60 | $9.30 (-3.12%) | $9.65 | $9.30 | 95,801 | $265.02 M |
| 12/06/2024 | $9.86 | $9.56 (-3.04%) | $9.86 | $9.48 | 136,934 | $272.43 M |
| 12/05/2024 | $9.80 | $9.83 (0.31%) | $9.98 | $9.62 | 101,509 | $280.12 M |
| 12/04/2024 | $9.49 | $9.90 (4.32%) | $10.00 | $9.36 | 253,149 | $282.12 M |
| 12/03/2024 | $9.75 | $9.48 (-2.77%) | $9.88 | $9.42 | 203,000 | $270.15 M |
| 12/02/2024 | $9.66 | $9.81 (1.55%) | $10.08 | $9.45 | 373,800 | $279.55 M |
| 11/29/2024 | $9.83 | $9.62 (-2.14%) | $9.83 | $9.50 | 118,702 | $274.14 M |
| 11/27/2024 | $9.85 | $9.79 (-0.61%) | $10.10 | $9.78 | 75,142 | $278.98 M |
| 11/26/2024 | $9.95 | $9.86 (-0.9%) | $9.96 | $9.76 | 138,400 | $280.98 M |
| 11/25/2024 | $9.99 | $9.89 (-1%) | $10.03 | $9.79 | 110,120 | $281.83 M |
| 11/22/2024 | $9.98 | $9.91 (-0.7%) | $10.01 | $9.87 | 60,400 | $282.40 M |
| 11/21/2024 | $9.97 | $9.95 (-0.2%) | $10.12 | $9.82 | 115,733 | $283.54 M |
| 11/20/2024 | $10.26 | $9.98 (-2.73%) | $10.34 | $9.95 | 81,607 | $284.40 M |
| 11/19/2024 | $9.89 | $10.27 (3.84%) | $10.31 | $9.89 | 71,000 | $292.66 M |
| 11/18/2024 | $10.10 | $10.12 (0.2%) | $10.17 | $9.98 | 55,822 | $288.39 M |
| 11/15/2024 | $10.35 | $10.09 (-2.51%) | $10.35 | $9.87 | 102,300 | $287.53 M |
| 11/14/2024 | $10.42 | $10.23 (-1.82%) | $10.46 | $10.21 | 72,100 | $291.52 M |
| 11/13/2024 | $10.09 | $10.32 (2.28%) | $10.61 | $10.06 | 158,800 | $294.09 M |
| 11/12/2024 | $10.45 | $10.65 (1.91%) | $10.66 | $10.25 | 86,713 | $303.49 M |
| 11/11/2024 | $10.56 | $10.57 (0.09%) | $10.72 | $10.42 | 102,000 | $301.21 M |
| 11/08/2024 | $10.78 | $10.45 (-3.06%) | $11.00 | $10.21 | 271,533 | $297.79 M |
| 11/07/2024 | $10.08 | $10.15 (0.69%) | $10.30 | $9.99 | 98,900 | $289.24 M |
| 11/06/2024 | $9.99 | $9.99 (0%) | $10.32 | $9.76 | 158,300 | $284.68 M |
| 11/05/2024 | $9.75 | $9.72 (-0.31%) | $9.91 | $9.63 | 51,101 | $276.99 M |
| 11/04/2024 | $9.73 | $9.72 (-0.1%) | $9.96 | $9.62 | 44,400 | $276.77 M |
| 11/01/2024 | $9.65 | $9.62 (-0.31%) | $9.75 | $9.43 | 46,826 | $273.92 M |
| 10/31/2024 | $9.55 | $9.54 (-0.1%) | $9.73 | $9.42 | 35,800 | $271.64 M |
| 10/30/2024 | $9.10 | $9.50 (4.4%) | $9.58 | $9.10 | 41,426 | $270.50 M |
| 10/29/2024 | $8.99 | $9.17 (2%) | $9.19 | $8.70 | 134,700 | $261.11 M |
| 10/28/2024 | $9.08 | $9.10 (0.22%) | $9.14 | $9.01 | 53,302 | $259.11 M |
| 10/25/2024 | $9.14 | $9.00 (-1.53%) | $9.19 | $8.90 | 120,500 | $256.27 M |
| 10/24/2024 | $8.97 | $9.07 (1.11%) | $9.22 | $8.87 | 78,000 | $258.26 M |
| 10/23/2024 | $9.47 | $9.04 (-4.54%) | $9.47 | $8.95 | 46,537 | $257.41 M |
| 10/22/2024 | $9.39 | $9.55 (1.7%) | $9.55 | $9.35 | 47,337 | $271.93 M |
| 10/21/2024 | $9.40 | $9.46 (0.64%) | $9.50 | $9.36 | 41,104 | $269.36 M |
| 10/18/2024 | $9.48 | $9.42 (-0.63%) | $9.49 | $9.30 | 49,705 | $268.23 M |
| 10/17/2024 | $9.17 | $9.48 (3.38%) | $9.52 | $9.14 | 40,900 | $269.93 M |
| 10/16/2024 | $9.22 | $9.08 (-1.52%) | $9.50 | $8.93 | 168,400 | $258.54 M |
| 10/15/2024 | $9.02 | $9.02 (0%) | $9.13 | $8.92 | 61,501 | $256.84 M |
| 10/14/2024 | $9.08 | $9.02 (-0.66%) | $9.09 | $8.94 | 48,312 | $256.84 M |