-
5 DAY PERFORMANCE
+3.56% -
1 MONTH PERFORMANCE
+13.21% -
3 MONTH PERFORMANCE
+11.89% -
6 MONTH PERFORMANCE
-3.23% -
YEAR-TO-DATE PERFORMANCE
-2.83% -
1 YEAR PERFORMANCE
-13.59%
Inspired Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $9.49 | $9.55 (0.63%) | $9.61 | $9.46 | 44,791 | $271.93 M |
| 10/03/2024 | $9.24 | $9.30 (0.65%) | $9.34 | $9.08 | 34,900 | $264.81 M |
| 10/02/2024 | $9.05 | $9.34 (3.2%) | $9.38 | $9.01 | 61,400 | $265.95 M |
| 10/01/2024 | $9.34 | $9.17 (-1.82%) | $9.34 | $9.00 | 68,100 | $261.11 M |
| 09/30/2024 | $9.32 | $9.27 (-0.54%) | $9.39 | $9.10 | 42,000 | $263.95 M |
| 09/27/2024 | $9.25 | $9.26 (0.11%) | $9.64 | $9.02 | 136,839 | $263.67 M |
| 09/26/2024 | $9.53 | $9.26 (-2.83%) | $9.61 | $9.23 | 40,900 | $263.67 M |
| 09/25/2024 | $9.46 | $9.46 (0%) | $9.52 | $9.28 | 44,414 | $269.36 M |
| 09/24/2024 | $9.79 | $9.46 (-3.37%) | $9.81 | $9.46 | 60,512 | $269.36 M |
| 09/23/2024 | $10.02 | $9.75 (-2.69%) | $10.08 | $9.73 | 58,400 | $277.62 M |
| 09/20/2024 | $9.79 | $10.09 (3.06%) | $10.26 | $9.75 | 226,329 | $287.30 M |
| 09/19/2024 | $9.98 | $9.94 (-0.4%) | $10.00 | $9.66 | 86,908 | $283.03 M |
| 09/18/2024 | $9.16 | $9.63 (5.13%) | $10.14 | $9.16 | 157,500 | $274.21 M |
| 09/17/2024 | $9.57 | $9.92 (3.66%) | $10.21 | $9.57 | 160,925 | $282.46 M |
| 09/16/2024 | $9.08 | $9.44 (3.96%) | $9.48 | $9.05 | 81,100 | $268.80 M |
| 09/13/2024 | $8.76 | $9.00 (2.74%) | $9.09 | $8.68 | 82,300 | $256.27 M |
| 09/12/2024 | $8.63 | $8.68 (0.58%) | $8.82 | $8.50 | 54,700 | $247.15 M |
| 09/11/2024 | $8.60 | $8.54 (-0.7%) | $8.60 | $8.25 | 29,623 | $243.17 M |
| 09/10/2024 | $8.54 | $8.65 (1.29%) | $8.68 | $8.38 | 51,525 | $246.30 M |
| 09/09/2024 | $8.40 | $8.47 (0.83%) | $8.59 | $8.27 | 57,800 | $241.18 M |
| 09/06/2024 | $8.38 | $8.42 (0.48%) | $8.49 | $8.30 | 26,700 | $239.75 M |
| 09/05/2024 | $8.51 | $8.48 (-0.35%) | $8.55 | $8.30 | 28,900 | $241.46 M |
| 09/04/2024 | $8.57 | $8.44 (-1.52%) | $8.58 | $8.13 | 46,900 | $240.32 M |
| 09/03/2024 | $8.85 | $8.58 (-3.05%) | $9.20 | $8.41 | 78,203 | $244.31 M |
| 08/30/2024 | $8.88 | $9.03 (1.69%) | $9.04 | $8.78 | 35,003 | $257.12 M |
| 08/29/2024 | $8.89 | $8.86 (-0.34%) | $9.04 | $8.83 | 34,700 | $252.28 M |
| 08/28/2024 | $8.80 | $8.84 (0.45%) | $8.85 | $8.67 | 37,900 | $251.71 M |
| 08/27/2024 | $8.89 | $8.79 (-1.12%) | $8.89 | $8.69 | 26,346 | $250.29 M |
| 08/26/2024 | $9.05 | $8.96 (-0.99%) | $9.23 | $8.86 | 113,800 | $255.13 M |
| 08/23/2024 | $8.69 | $8.99 (3.45%) | $9.08 | $8.62 | 56,500 | $255.98 M |
| 08/22/2024 | $8.78 | $8.62 (-1.82%) | $8.84 | $8.61 | 44,826 | $245.45 M |
| 08/21/2024 | $8.49 | $8.73 (2.83%) | $8.73 | $8.49 | 45,600 | $248.58 M |
| 08/20/2024 | $8.46 | $8.57 (1.3%) | $8.78 | $8.36 | 60,900 | $244.02 M |
| 08/19/2024 | $8.44 | $8.55 (1.3%) | $9.10 | $8.41 | 51,500 | $243.45 M |
| 08/16/2024 | $8.47 | $8.42 (-0.59%) | $8.71 | $8.39 | 161,300 | $239.75 M |
| 08/15/2024 | $8.19 | $8.49 (3.66%) | $8.59 | $8.18 | 103,646 | $241.74 M |
| 08/14/2024 | $8.08 | $8.13 (0.62%) | $8.24 | $7.85 | 57,700 | $231.49 M |
| 08/13/2024 | $8.09 | $8.10 (0.12%) | $8.18 | $7.84 | 86,400 | $230.64 M |
| 08/12/2024 | $8.16 | $8.05 (-1.35%) | $8.22 | $7.77 | 107,000 | $229.22 M |
| 08/09/2024 | $8.39 | $8.27 (-1.43%) | $8.40 | $8.24 | 130,701 | $235.48 M |
| 08/08/2024 | $8.00 | $8.48 (6%) | $8.55 | $7.76 | 334,738 | $241.46 M |
| 08/07/2024 | $7.90 | $7.87 (-0.38%) | $8.18 | $7.58 | 175,520 | $224.09 M |
| 08/06/2024 | $7.61 | $7.88 (3.55%) | $8.06 | $7.56 | 192,200 | $224.38 M |
| 08/05/2024 | $7.77 | $7.59 (-2.32%) | $7.98 | $7.51 | 128,719 | $216.12 M |
| 08/02/2024 | $8.46 | $8.28 (-2.13%) | $8.70 | $8.12 | 145,510 | $236.84 M |
| 08/01/2024 | $9.19 | $8.79 (-4.35%) | $9.19 | $8.72 | 89,900 | $251.43 M |
| 07/31/2024 | $9.10 | $9.23 (1.43%) | $9.44 | $9.02 | 106,300 | $264.01 M |
| 07/30/2024 | $9.18 | $9.02 (-1.74%) | $9.20 | $8.93 | 52,800 | $258.01 M |
| 07/29/2024 | $9.15 | $9.13 (-0.22%) | $9.22 | $8.93 | 60,233 | $261.15 M |
| 07/26/2024 | $8.86 | $9.13 (3.05%) | $9.14 | $8.75 | 83,118 | $261.15 M |
| 07/25/2024 | $8.67 | $8.63 (-0.46%) | $8.77 | $8.47 | 129,718 | $246.85 M |
| 07/24/2024 | $8.94 | $8.60 (-3.8%) | $8.99 | $8.56 | 66,700 | $245.99 M |
| 07/23/2024 | $8.87 | $8.96 (1.01%) | $9.09 | $8.77 | 78,540 | $256.29 M |
| 07/22/2024 | $8.66 | $8.90 (2.77%) | $8.94 | $8.60 | 91,719 | $254.57 M |
| 07/19/2024 | $8.93 | $8.60 (-3.7%) | $8.93 | $8.42 | 152,900 | $245.99 M |
| 07/18/2024 | $9.25 | $8.92 (-3.57%) | $9.25 | $8.87 | 82,169 | $255.15 M |
| 07/17/2024 | $9.46 | $9.29 (-1.8%) | $9.55 | $9.21 | 77,627 | $265.73 M |
| 07/16/2024 | $9.52 | $9.54 (0.21%) | $9.70 | $9.50 | 116,318 | $272.88 M |
| 07/15/2024 | $9.22 | $9.40 (1.95%) | $9.49 | $9.17 | 453,813 | $268.88 M |
| 07/12/2024 | $9.13 | $9.14 (0.11%) | $9.18 | $8.66 | 160,187 | $261.44 M |
| 07/11/2024 | $9.07 | $8.95 (-1.32%) | $9.27 | $8.94 | 182,849 | $256.00 M |
| 07/10/2024 | $8.90 | $8.89 (-0.11%) | $9.01 | $8.70 | 113,732 | $254.29 M |
| 07/09/2024 | $8.89 | $8.85 (-0.45%) | $8.90 | $8.52 | 57,201 | $253.14 M |
| 07/08/2024 | $8.64 | $8.93 (3.36%) | $8.99 | $8.58 | 91,169 | $255.43 M |
| 07/05/2024 | $9.01 | $8.58 (-4.77%) | $9.01 | $8.20 | 166,318 | $245.42 M |