5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
+25.81%
3 MONTH PERFORMANCE
+27.52%
6 MONTH PERFORMANCE
-1.47%
YEAR-TO-DATE PERFORMANCE
+3.43%
1 YEAR PERFORMANCE
+8.84%
Inspired Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $9.59 | $9.36 (-2.4%) | $9.59 | $9.35 | 161.49 K | $271.20 M |
| 07/18/2025 | $9.75 | $9.48 (-2.77%) | $9.75 | $8.89 | 132.33 K | $274.67 M |
| 07/17/2025 | $9.16 | $9.69 (5.79%) | $9.77 | $9.16 | 395.30 K | $280.76 M |
| 07/16/2025 | $9.06 | $9.25 (2.1%) | $9.42 | $9.00 | 402.92 K | $268.01 M |
| 07/15/2025 | $8.90 | $9.01 (1.24%) | $9.06 | $8.86 | 334.15 K | $261.06 M |
| 07/14/2025 | $8.83 | $8.90 (0.79%) | $8.94 | $8.80 | 209.10 K | $257.87 M |
| 07/11/2025 | $8.83 | $8.87 (0.45%) | $8.91 | $8.62 | 189.10 K | $257.00 M |
| 07/10/2025 | $8.72 | $8.95 (2.64%) | $9.09 | $8.69 | 298.60 K | $259.32 M |
| 07/09/2025 | $8.72 | $8.73 (0.11%) | $9.00 | $8.66 | 242.50 K | $252.94 M |
| 07/08/2025 | $8.49 | $8.72 (2.71%) | $8.80 | $8.46 | 258.20 K | $252.65 M |
| 07/07/2025 | $8.57 | $8.42 (-1.75%) | $8.81 | $8.40 | 113.70 K | $243.96 M |
| 07/03/2025 | $8.70 | $8.61 (-1.03%) | $8.82 | $8.49 | 57.73 K | $249.47 M |
| 07/02/2025 | $8.39 | $8.55 (1.91%) | $8.56 | $8.34 | 164.40 K | $247.73 M |
| 07/01/2025 | $8.14 | $8.39 (3.07%) | $8.58 | $8.11 | 252.53 K | $243.09 M |
| 06/30/2025 | $7.98 | $8.17 (2.38%) | $8.25 | $7.96 | 176.72 K | $236.72 M |
| 06/27/2025 | $7.99 | $7.96 (-0.38%) | $8.01 | $7.84 | 492.30 K | $230.63 M |
| 06/26/2025 | $7.98 | $7.95 (-0.38%) | $8.05 | $7.71 | 163.71 K | $230.34 M |
| 06/25/2025 | $7.69 | $7.93 (3.12%) | $7.97 | $7.55 | 156.75 K | $229.76 M |
| 06/24/2025 | $7.62 | $7.67 (0.66%) | $7.88 | $7.49 | 677.50 K | $222.23 M |
| 06/23/2025 | $7.40 | $7.58 (2.43%) | $7.63 | $7.30 | 270.70 K | $219.62 M |
| 06/20/2025 | $7.71 | $7.44 (-3.5%) | $7.71 | $7.37 | 153.10 K | $215.57 M |
| 06/18/2025 | $7.55 | $7.63 (1.06%) | $7.75 | $7.44 | 160.50 K | $221.07 M |
| 06/17/2025 | $7.44 | $7.49 (0.67%) | $7.73 | $7.42 | 102.80 K | $217.01 M |
| 06/16/2025 | $7.48 | $7.49 (0.13%) | $7.61 | $7.41 | 133.01 K | $217.01 M |
| 06/13/2025 | $7.61 | $7.40 (-2.76%) | $8.29 | $7.40 | 144.81 K | $214.41 M |
| 06/12/2025 | $7.99 | $7.74 (-3.13%) | $8.01 | $7.70 | 44.50 K | $224.26 M |
| 06/11/2025 | $8.16 | $8.02 (-1.72%) | $8.29 | $8.02 | 54.10 K | $232.37 M |
| 06/10/2025 | $7.95 | $8.07 (1.51%) | $8.16 | $7.90 | 110.11 K | $233.82 M |
| 06/09/2025 | $8.09 | $7.98 (-1.36%) | $8.17 | $7.88 | 97.55 K | $231.21 M |
| 06/06/2025 | $8.12 | $8.10 (-0.25%) | $8.26 | $8.03 | 76.44 K | $234.69 M |
| 06/05/2025 | $8.04 | $7.97 (-0.87%) | $8.17 | $7.91 | 80.54 K | $230.92 M |
| 06/04/2025 | $8.19 | $8.05 (-1.71%) | $8.24 | $7.91 | 112.22 K | $233.24 M |
| 06/03/2025 | $7.81 | $8.15 (4.35%) | $8.25 | $7.80 | 155.71 K | $236.14 M |
| 06/02/2025 | $7.81 | $7.76 (-0.64%) | $7.87 | $7.61 | 138.73 K | $224.84 M |
| 05/30/2025 | $8.04 | $7.82 (-2.74%) | $8.06 | $7.65 | 130.83 K | $226.58 M |
| 05/29/2025 | $8.00 | $8.06 (0.75%) | $8.11 | $7.78 | 92.10 K | $233.53 M |
| 05/28/2025 | $7.91 | $7.92 (0.13%) | $8.40 | $7.77 | 82.00 K | $229.47 M |
| 05/27/2025 | $7.71 | $7.87 (2.08%) | $8.18 | $7.66 | 163.60 K | $228.02 M |
| 05/23/2025 | $7.56 | $7.56 (0%) | $7.72 | $7.50 | 91.20 K | $219.04 M |
| 05/22/2025 | $7.85 | $7.76 (-1.15%) | $7.96 | $7.76 | 132.80 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 |
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.
