-
5 DAY PERFORMANCE
-1.88% -
1 MONTH PERFORMANCE
+4.65% -
3 MONTH PERFORMANCE
+13.40% -
6 MONTH PERFORMANCE
+13.14% -
YEAR-TO-DATE PERFORMANCE
+0.20% -
1 YEAR PERFORMANCE
+20.73%
Inspired Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.97 | $9.87 (-1%) | $10.12 | $9.87 | 3,368 | |
| 11/20/2024 | $10.26 | $9.98 (-2.73%) | $10.34 | $9.95 | 77,160 | $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 |
| 10/11/2024 | $9.24 | $9.06 (-1.95%) | $9.25 | $8.93 | 59,100 | $257.97 M |
| 10/10/2024 | $9.04 | $9.23 (2.1%) | $9.47 | $9.04 | 68,734 | $262.82 M |
| 10/09/2024 | $9.56 | $9.17 (-4.08%) | $9.99 | $9.08 | 106,711 | $261.11 M |
| 10/08/2024 | $9.63 | $9.56 (-0.73%) | $9.82 | $9.50 | 27,800 | $272.21 M |
| 10/07/2024 | $9.52 | $9.64 (1.26%) | $9.70 | $9.45 | 21,600 | $274.49 M |
| 10/04/2024 | $9.49 | $9.55 (0.63%) | $9.61 | $9.46 | 44,800 | $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 |