5 DAY PERFORMANCE
-6.28%
1 MONTH PERFORMANCE
+1.84%
3 MONTH PERFORMANCE
-29.33%
6 MONTH PERFORMANCE
-21.70%
YEAR-TO-DATE PERFORMANCE
-14.25%
1 YEAR PERFORMANCE
-11.01%
Inspired Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $7.85 | $7.76 (-1.15%) | $7.96 | $7.76 | 132.77 K | $224.84 M |
| 05/21/2025 | $8.23 | $7.96 (-3.28%) | $8.47 | $7.86 | 131.70 K | $230.63 M |
| 05/20/2025 | $8.29 | $8.39 (1.21%) | $8.68 | $8.25 | 147.81 K | $243.09 M |
| 05/19/2025 | $8.20 | $8.29 (1.1%) | $8.33 | $7.96 | 87.40 K | $240.19 M |
| 05/16/2025 | $8.41 | $8.28 (-1.55%) | $8.75 | $8.27 | 142.30 K | $239.90 M |
| 05/15/2025 | $8.49 | $8.41 (-0.94%) | $8.63 | $8.27 | 118.90 K | $243.67 M |
| 05/14/2025 | $8.45 | $8.36 (-1.07%) | $8.59 | $8.24 | 85.90 K | $242.22 M |
| 05/13/2025 | $8.34 | $8.49 (1.8%) | $8.60 | $8.34 | 113.43 K | $245.99 M |
| 05/12/2025 | $8.10 | $8.17 (0.86%) | $8.65 | $8.10 | 132.20 K | $236.72 M |
| 05/09/2025 | $7.85 | $7.80 (-0.64%) | $8.30 | $7.73 | 134.93 K | $226.00 M |
| 05/08/2025 | $7.47 | $7.80 (4.42%) | $7.95 | $7.25 | 97.30 K | $222.38 M |
| 05/07/2025 | $7.60 | $7.47 (-1.71%) | $7.63 | $7.40 | 91.80 K | $212.97 M |
| 05/06/2025 | $7.47 | $7.51 (0.54%) | $7.62 | $7.32 | 145.20 K | $214.11 M |
| 05/05/2025 | $7.75 | $7.60 (-1.94%) | $7.82 | $7.38 | 168.00 K | $216.68 M |
| 05/02/2025 | $7.42 | $7.54 (1.62%) | $7.75 | $7.31 | 156.90 K | $214.96 M |
| 05/01/2025 | $7.74 | $7.31 (-5.56%) | $7.83 | $7.27 | 79.90 K | $208.41 M |
| 04/30/2025 | $7.53 | $7.41 (-1.59%) | $7.85 | $7.40 | 92.60 K | $211.26 M |
| 04/29/2025 | $7.44 | $7.69 (3.36%) | $7.73 | $7.37 | 188.21 K | $219.24 M |
| 04/28/2025 | $7.32 | $7.47 (2.05%) | $7.54 | $7.25 | 124.30 K | $212.97 M |
| 04/25/2025 | $7.38 | $7.32 (-0.81%) | $7.69 | $7.25 | 83.94 K | $208.69 M |
| 04/24/2025 | $7.44 | $7.51 (0.94%) | $7.85 | $7.34 | 65.00 K | $214.11 M |
| 04/23/2025 | $7.70 | $7.43 (-3.51%) | $7.77 | $7.41 | 55.64 K | $211.83 M |
| 04/22/2025 | $7.48 | $7.62 (1.87%) | $8.28 | $7.37 | 100.51 K | $217.25 M |
| 04/21/2025 | $7.61 | $7.34 (-3.55%) | $7.92 | $7.25 | 145.10 K | $209.26 M |
| 04/17/2025 | $7.35 | $7.65 (4.08%) | $7.71 | $7.19 | 99.54 K | $218.10 M |
| 04/16/2025 | $7.24 | $7.33 (1.24%) | $7.41 | $7.11 | 83.20 K | $208.98 M |
| 04/15/2025 | $7.40 | $7.37 (-0.41%) | $7.48 | $7.19 | 86.80 K | $210.12 M |
| 04/14/2025 | $7.42 | $7.24 (-2.43%) | $7.43 | $7.07 | 53.10 K | $206.41 M |
| 04/11/2025 | $7.19 | $7.28 (1.25%) | $7.41 | $7.07 | 109.10 K | $207.55 M |
| 04/10/2025 | $7.78 | $7.20 (-7.46%) | $7.78 | $6.98 | 117.80 K | $205.27 M |
| 04/09/2025 | $6.94 | $7.70 (10.95%) | $7.85 | $6.61 | 205.60 K | $219.53 M |
| 04/08/2025 | $7.36 | $6.69 (-9.1%) | $7.65 | $6.51 | 373.70 K | $190.73 M |
| 04/07/2025 | $6.76 | $7.02 (3.85%) | $7.27 | $6.71 | 277.71 K | $200.14 M |
| 04/04/2025 | $7.38 | $7.09 (-3.93%) | $7.75 | $6.70 | 178.90 K | $202.14 M |
| 04/03/2025 | $8.20 | $7.76 (-5.37%) | $8.40 | $7.69 | 113.50 K | $221.24 M |
| 04/02/2025 | $8.33 | $8.68 (4.2%) | $8.75 | $8.33 | 108.30 K | $247.47 M |
| 04/01/2025 | $8.43 | $8.44 (0.12%) | $8.81 | $8.16 | 103.70 K | $240.62 M |
| 03/31/2025 | $8.50 | $8.54 (0.47%) | $8.79 | $8.11 | 129.30 K | $243.47 M |
| 03/28/2025 | $8.78 | $8.67 (-1.25%) | $8.78 | $8.50 | 129.60 K | $247.18 M |
| 03/27/2025 | $8.95 | $8.86 (-1.01%) | $8.95 | $8.65 | 156.90 K | $252.60 M |
| 03/26/2025 | $9.06 | $8.97 (-0.99%) | $9.06 | $8.80 | 79.30 K | $255.73 M |
| 03/25/2025 | $9.21 | $9.02 (-2.06%) | $9.22 | $8.87 | 83.91 K | $257.16 M |
| 03/24/2025 | $9.01 | $9.15 (1.55%) | $9.21 | $8.77 | 120.40 K | $260.87 M |
| 03/21/2025 | $8.95 | $8.84 (-1.23%) | $9.00 | $8.58 | 165.70 K | $252.03 M |
| 03/20/2025 | $9.08 | $9.10 (0.22%) | $9.37 | $8.97 | 154.60 K | $259.44 M |
| 03/19/2025 | $8.65 | $9.18 (6.13%) | $9.20 | $8.63 | 135.60 K | $261.72 M |
| 03/18/2025 | $9.03 | $8.62 (-4.54%) | $9.03 | $8.51 | 196.61 K | $245.76 M |
| 03/17/2025 | $8.90 | $9.17 (3.03%) | $10.29 | $8.19 | 253.00 K | $261.44 M |
| 03/14/2025 | $8.20 | $8.37 (2.07%) | $8.45 | $8.10 | 110.25 K | $238.63 M |
| 03/13/2025 | $8.52 | $8.03 (-5.75%) | $8.52 | $8.03 | 162.74 K | $228.83 M |
| 03/12/2025 | $8.31 | $8.58 (3.25%) | $8.63 | $8.18 | 146.61 K | $244.50 M |
| 03/11/2025 | $8.53 | $8.25 (-3.28%) | $8.62 | $8.12 | 177.40 K | $235.10 M |
| 03/10/2025 | $8.98 | $8.53 (-5.01%) | $9.03 | $8.26 | 171.20 K | $243.08 M |
| 03/07/2025 | $9.11 | $9.11 (0%) | $9.18 | $8.87 | 158.02 K | $259.61 M |
| 03/06/2025 | $9.40 | $9.12 (-2.98%) | $9.40 | $9.03 | 116.60 K | $259.89 M |
| 03/05/2025 | $10.17 | $9.39 (-7.67%) | $10.17 | $9.31 | 118.52 K | $267.58 M |
| 03/04/2025 | $10.29 | $9.72 (-5.54%) | $10.85 | $9.68 | 200.21 K | $276.99 M |
| 03/03/2025 | $10.74 | $10.04 (-6.52%) | $10.96 | $10.03 | 90.40 K | $286.11 M |
| 02/28/2025 | $10.70 | $10.78 (0.75%) | $10.83 | $10.62 | 169.54 K | $307.20 M |
| 02/27/2025 | $11.12 | $10.77 (-3.15%) | $11.32 | $10.70 | 242.23 K | $306.91 M |
| 02/26/2025 | $10.88 | $11.09 (1.93%) | $11.12 | $10.83 | 147.24 K | $316.03 M |
| 02/25/2025 | $11.02 | $10.91 (-1%) | $11.06 | $10.90 | 74.94 K | $310.90 M |
| 02/24/2025 | $11.05 | $11.00 (-0.45%) | $11.18 | $10.70 | 209.31 K | $313.46 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.
