5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
-17.42%
3 MONTH PERFORMANCE
-23.16%
6 MONTH PERFORMANCE
-22.83%
YEAR-TO-DATE PERFORMANCE
-19.34%
1 YEAR PERFORMANCE
-17.89%
Inspired Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $7.42 | $7.26 (-2.16%) | $7.54 | $7.25 | 103,884 | $206.70 M |
| 04/17/2025 | $7.35 | $7.65 (4.08%) | $7.71 | $7.19 | 99,540 | $218.10 M |
| 04/16/2025 | $7.24 | $7.33 (1.24%) | $7.41 | $7.11 | 83,200 | $208.98 M |
| 04/15/2025 | $7.40 | $7.37 (-0.41%) | $7.48 | $7.19 | 86,800 | $210.12 M |
| 04/14/2025 | $7.42 | $7.24 (-2.43%) | $7.43 | $7.07 | 53,100 | $206.41 M |
| 04/11/2025 | $7.19 | $7.28 (1.25%) | $7.41 | $7.07 | 109,100 | $207.55 M |
| 04/10/2025 | $7.78 | $7.20 (-7.46%) | $7.78 | $6.98 | 117,800 | $205.27 M |
| 04/09/2025 | $6.94 | $7.70 (10.95%) | $7.85 | $6.61 | 205,600 | $219.53 M |
| 04/08/2025 | $7.36 | $6.69 (-9.1%) | $7.65 | $6.51 | 373,700 | $190.73 M |
| 04/07/2025 | $6.76 | $7.02 (3.85%) | $7.27 | $6.71 | 277,713 | $200.14 M |
| 04/04/2025 | $7.38 | $7.09 (-3.93%) | $7.75 | $6.70 | 178,900 | $202.14 M |
| 04/03/2025 | $8.20 | $7.76 (-5.37%) | $8.40 | $7.69 | 113,500 | $221.24 M |
| 04/02/2025 | $8.33 | $8.68 (4.2%) | $8.75 | $8.33 | 108,300 | $247.47 M |
| 04/01/2025 | $8.43 | $8.44 (0.12%) | $8.81 | $8.16 | 103,702 | $240.62 M |
| 03/31/2025 | $8.50 | $8.54 (0.47%) | $8.79 | $8.11 | 129,300 | $243.47 M |
| 03/28/2025 | $8.78 | $8.67 (-1.25%) | $8.78 | $8.50 | 129,600 | $247.18 M |
| 03/27/2025 | $8.95 | $8.86 (-1.01%) | $8.95 | $8.65 | 156,900 | $252.60 M |
| 03/26/2025 | $9.06 | $8.97 (-0.99%) | $9.06 | $8.80 | 79,300 | $255.73 M |
| 03/25/2025 | $9.21 | $9.02 (-2.06%) | $9.22 | $8.87 | 83,913 | $257.16 M |
| 03/24/2025 | $9.01 | $9.15 (1.55%) | $9.21 | $8.77 | 120,400 | $260.87 M |
| 03/21/2025 | $8.95 | $8.84 (-1.23%) | $9.00 | $8.58 | 165,700 | $252.03 M |
| 03/20/2025 | $9.08 | $9.10 (0.22%) | $9.37 | $8.97 | 154,600 | $259.44 M |
| 03/19/2025 | $8.65 | $9.18 (6.13%) | $9.20 | $8.63 | 135,600 | $261.72 M |
| 03/18/2025 | $9.03 | $8.62 (-4.54%) | $9.03 | $8.51 | 196,613 | $245.76 M |
| 03/17/2025 | $8.90 | $9.17 (3.03%) | $10.29 | $8.19 | 253,000 | $261.44 M |
| 03/14/2025 | $8.20 | $8.37 (2.07%) | $8.45 | $8.10 | 110,247 | $238.63 M |
| 03/13/2025 | $8.52 | $8.03 (-5.75%) | $8.52 | $8.03 | 162,736 | $228.83 M |
| 03/12/2025 | $8.31 | $8.58 (3.25%) | $8.63 | $8.18 | 146,611 | $244.50 M |
| 03/11/2025 | $8.53 | $8.25 (-3.28%) | $8.62 | $8.12 | 177,400 | $235.10 M |
| 03/10/2025 | $8.98 | $8.53 (-5.01%) | $9.03 | $8.26 | 171,200 | $243.08 M |
| 03/07/2025 | $9.11 | $9.11 (0%) | $9.18 | $8.87 | 158,024 | $259.61 M |
| 03/06/2025 | $9.40 | $9.12 (-2.98%) | $9.40 | $9.03 | 116,600 | $259.89 M |
| 03/05/2025 | $10.17 | $9.39 (-7.67%) | $10.17 | $9.31 | 118,519 | $267.58 M |
| 03/04/2025 | $10.29 | $9.72 (-5.54%) | $10.85 | $9.68 | 200,208 | $276.99 M |
| 03/03/2025 | $10.74 | $10.04 (-6.52%) | $10.96 | $10.03 | 90,400 | $286.11 M |
| 02/28/2025 | $10.70 | $10.78 (0.75%) | $10.83 | $10.62 | 169,537 | $307.20 M |
| 02/27/2025 | $11.12 | $10.77 (-3.15%) | $11.32 | $10.70 | 242,229 | $306.91 M |
| 02/26/2025 | $10.88 | $11.09 (1.93%) | $11.12 | $10.83 | 147,244 | $316.03 M |
| 02/25/2025 | $11.02 | $10.91 (-1%) | $11.06 | $10.90 | 74,940 | $310.90 M |
| 02/24/2025 | $11.05 | $11.00 (-0.45%) | $11.18 | $10.70 | 209,308 | $313.46 M |
| 02/21/2025 | $11.36 | $10.98 (-3.35%) | $11.53 | $10.98 | 265,541 | $312.89 M |
| 02/20/2025 | $11.10 | $11.25 (1.35%) | $11.27 | $10.83 | 117,200 | $320.59 M |
| 02/19/2025 | $11.57 | $11.22 (-3.03%) | $11.61 | $11.03 | 158,800 | $319.73 M |
| 02/18/2025 | $11.10 | $11.50 (3.6%) | $11.52 | $10.97 | 218,514 | $327.71 M |
| 02/14/2025 | $10.99 | $10.95 (-0.36%) | $11.23 | $10.88 | 119,703 | $312.04 M |
| 02/13/2025 | $10.45 | $10.93 (4.59%) | $10.93 | $10.34 | 202,600 | $311.47 M |
| 02/12/2025 | $10.23 | $10.36 (1.27%) | $10.45 | $10.20 | 355,125 | $295.23 M |
| 02/11/2025 | $10.19 | $10.35 (1.57%) | $10.54 | $10.15 | 91,500 | $294.94 M |
| 02/10/2025 | $10.32 | $10.32 (0%) | $10.40 | $10.25 | 172,600 | $294.09 M |
| 02/07/2025 | $10.35 | $10.30 (-0.48%) | $10.42 | $10.20 | 94,700 | $293.52 M |
| 02/06/2025 | $10.19 | $10.40 (2.06%) | $10.41 | $10.13 | 75,538 | $296.37 M |
| 02/05/2025 | $10.49 | $10.22 (-2.57%) | $10.50 | $10.19 | 64,300 | $291.24 M |
| 02/04/2025 | $9.96 | $10.53 (5.72%) | $10.67 | $9.94 | 339,500 | $300.07 M |
| 02/03/2025 | $9.89 | $10.12 (2.33%) | $10.13 | $9.85 | 232,300 | $288.39 M |
| 01/31/2025 | $10.01 | $10.07 (0.6%) | $10.12 | $9.90 | 233,100 | $286.96 M |
| 01/30/2025 | $9.71 | $10.02 (3.19%) | $10.10 | $9.70 | 259,920 | $285.54 M |
| 01/29/2025 | $9.39 | $9.67 (2.98%) | $9.72 | $9.39 | 215,424 | $275.56 M |
| 01/28/2025 | $9.59 | $9.51 (-0.83%) | $9.59 | $9.41 | 73,900 | $271.00 M |
| 01/27/2025 | $9.44 | $9.45 (0.11%) | $9.52 | $9.30 | 62,049 | $269.29 M |
| 01/24/2025 | $9.43 | $9.45 (0.21%) | $9.50 | $9.36 | 59,500 | $269.29 M |
| 01/23/2025 | $9.41 | $9.47 (0.64%) | $9.50 | $9.30 | 67,408 | $269.86 M |
| 01/22/2025 | $9.49 | $9.50 (0.11%) | $9.53 | $9.41 | 82,224 | $270.72 M |
| 01/21/2025 | $9.53 | $9.50 (-0.31%) | $9.61 | $9.43 | 76,932 | $270.72 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.
