5 DAY PERFORMANCE
-4.40%
1 MONTH PERFORMANCE
-8.62%
3 MONTH PERFORMANCE
+10.56%
6 MONTH PERFORMANCE
-6.96%
YEAR-TO-DATE PERFORMANCE
-7.16%
1 YEAR PERFORMANCE
-8.62%
Inspired Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $8.87 | $8.69 (-2.03%) | $9.01 | $8.51 | 77.88 K | $253.75 M |
| 01/27/2026 | $9.10 | $8.86 (-2.64%) | $9.10 | $8.84 | 40.14 K | $257.38 M |
| 01/26/2026 | $9.10 | $9.05 (-0.55%) | $9.20 | $8.95 | 46.00 K | $262.90 M |
| 01/23/2026 | $9.36 | $9.09 (-2.88%) | $9.43 | $8.98 | 53.00 K | $264.06 M |
| 01/22/2026 | $9.25 | $9.36 (1.19%) | $9.48 | $8.85 | 74.60 K | $271.90 M |
| 01/21/2026 | $8.98 | $9.23 (2.78%) | $9.37 | $8.95 | 71.50 K | $268.13 M |
| 01/20/2026 | $9.19 | $8.96 (-2.5%) | $9.26 | $8.92 | 84.50 K | $260.28 M |
| 01/16/2026 | $9.40 | $9.39 (-0.11%) | $9.57 | $9.28 | 65.46 K | $272.78 M |
| 01/15/2026 | $9.28 | $9.41 (1.4%) | $9.62 | $9.17 | 54.54 K | $273.36 M |
| 01/14/2026 | $9.51 | $9.18 (-3.47%) | $9.66 | $9.07 | 102.40 K | $266.68 M |
| 01/13/2026 | $9.77 | $9.51 (-2.66%) | $9.95 | $9.44 | 111.50 K | $276.26 M |
| 01/12/2026 | $9.44 | $9.82 (4.03%) | $9.89 | $9.33 | 79.70 K | $285.27 M |
| 01/09/2026 | $9.37 | $9.50 (1.39%) | $9.54 | $9.12 | 122.20 K | $275.97 M |
| 01/08/2026 | $9.23 | $9.40 (1.84%) | $9.57 | $9.21 | 89.32 K | $273.07 M |
| 01/07/2026 | $9.24 | $9.40 (1.73%) | $9.54 | $8.96 | 94.50 K | $273.07 M |
| 01/06/2026 | $8.98 | $9.22 (2.67%) | $9.30 | $8.98 | 79.44 K | $267.84 M |
| 01/05/2026 | $8.95 | $9.21 (2.91%) | $9.24 | $8.89 | 94.51 K | $267.55 M |
| 01/02/2026 | $9.47 | $8.97 (-5.28%) | $9.47 | $8.91 | 90.00 K | $260.58 M |
| 12/31/2025 | $9.43 | $9.36 (-0.74%) | $9.56 | $9.21 | 104.81 K | $271.90 M |
| 12/30/2025 | $9.43 | $9.46 (0.32%) | $9.74 | $9.42 | 137.53 K | $274.81 M |
| 12/29/2025 | $9.41 | $9.42 (0.11%) | $9.50 | $9.24 | 91.20 K | $273.65 M |
| 12/26/2025 | $9.31 | $9.51 (2.15%) | $9.64 | $9.31 | 78.52 K | $276.26 M |
| 12/24/2025 | $9.19 | $9.31 (1.31%) | $9.40 | $9.10 | 50.90 K | $270.45 M |
| 12/23/2025 | $9.06 | $9.19 (1.43%) | $9.21 | $9.03 | 51.70 K | $266.97 M |
| 12/22/2025 | $9.12 | $9.12 (0%) | $9.43 | $9.09 | 123.00 K | $264.93 M |
| 12/19/2025 | $8.99 | $9.07 (0.89%) | $9.28 | $8.87 | 265.50 K | $263.48 M |
| 12/18/2025 | $9.20 | $9.01 (-2.07%) | $9.34 | $8.95 | 176.42 K | $261.74 M |
| 12/17/2025 | $9.24 | $9.06 (-1.95%) | $9.31 | $9.04 | 69.44 K | $263.19 M |
| 12/16/2025 | $9.04 | $9.13 (1%) | $9.26 | $9.04 | 60.01 K | $265.22 M |
| 12/15/2025 | $9.11 | $9.04 (-0.77%) | $9.11 | $8.79 | 51.03 K | $262.61 M |
| 12/12/2025 | $9.23 | $9.00 (-2.49%) | $9.25 | $8.92 | 79.70 K | $261.45 M |
| 12/11/2025 | $9.37 | $9.18 (-2.03%) | $9.50 | $8.80 | 94.30 K | $266.68 M |
| 12/10/2025 | $9.07 | $9.34 (2.98%) | $9.40 | $8.97 | 161.53 K | $271.32 M |
| 12/09/2025 | $9.01 | $9.12 (1.22%) | $9.28 | $8.73 | 79.35 K | $264.93 M |
| 12/08/2025 | $8.80 | $9.04 (2.73%) | $9.07 | $8.74 | 146.50 K | $262.61 M |
| 12/05/2025 | $8.70 | $8.78 (0.92%) | $9.04 | $8.69 | 97.01 K | $255.06 M |
| 12/04/2025 | $8.75 | $8.68 (-0.8%) | $8.97 | $8.39 | 161.01 K | $252.15 M |
| 12/03/2025 | $8.84 | $8.75 (-1.02%) | $9.20 | $8.57 | 190.13 K | $254.18 M |
| 12/02/2025 | $9.00 | $9.04 (0.44%) | $9.21 | $8.82 | 190.30 K | $262.61 M |
| 12/01/2025 | $8.10 | $8.36 (3.21%) | $8.48 | $8.01 | 105.52 K | $242.85 M |
| 11/28/2025 | $8.10 | $8.22 (1.48%) | $8.24 | $7.62 | 99.70 K | $238.79 M |
| 11/26/2025 | $8.00 | $8.10 (1.25%) | $8.29 | $7.88 | 294.74 K | $235.30 M |
| 11/25/2025 | $7.76 | $8.06 (3.87%) | $8.50 | $7.66 | 500.94 K | $234.14 M |
| 11/24/2025 | $7.35 | $7.40 (0.68%) | $7.59 | $7.29 | 185.50 K | $214.97 M |
| 11/21/2025 | $6.95 | $7.33 (5.47%) | $7.67 | $6.95 | 666.72 K | $212.93 M |
| 11/20/2025 | $7.00 | $7.05 (0.71%) | $7.12 | $6.88 | 230.40 K | $204.80 M |
| 11/19/2025 | $7.21 | $6.87 (-4.72%) | $7.21 | $6.84 | 167.33 K | $199.57 M |
| 11/18/2025 | $7.41 | $7.18 (-3.1%) | $7.43 | $7.17 | 126.10 K | $208.58 M |
| 11/17/2025 | $7.72 | $7.41 (-4.02%) | $7.72 | $7.28 | 84.54 K | $215.26 M |
| 11/14/2025 | $7.75 | $7.78 (0.39%) | $7.92 | $7.30 | 62.00 K | $226.01 M |
| 11/13/2025 | $8.23 | $7.82 (-4.98%) | $8.42 | $7.76 | 85.14 K | $227.17 M |
| 11/12/2025 | $8.51 | $8.30 (-2.47%) | $8.75 | $8.24 | 131.70 K | $241.11 M |
| 11/11/2025 | $8.32 | $8.49 (2.04%) | $8.54 | $8.24 | 107.54 K | $246.63 M |
| 11/10/2025 | $8.22 | $8.34 (1.46%) | $8.51 | $8.17 | 57.20 K | $242.27 M |
| 11/07/2025 | $8.11 | $8.13 (0.25%) | $8.18 | $7.88 | 87.80 K | $236.17 M |
| 11/06/2025 | $8.49 | $8.11 (-4.48%) | $8.84 | $8.02 | 95.72 K | $235.59 M |
| 11/05/2025 | $8.00 | $8.56 (7%) | $8.65 | $8.00 | 210.00 K | $248.66 M |
| 11/04/2025 | $7.43 | $7.59 (2.15%) | $7.66 | $7.42 | 166.30 K | $220.49 M |
| 11/03/2025 | $7.58 | $7.54 (-0.53%) | $7.58 | $7.44 | 84.60 K | $219.03 M |
| 10/31/2025 | $7.39 | $7.55 (2.17%) | $7.57 | $7.35 | 64.40 K | $219.55 M |
| 10/30/2025 | $7.62 | $7.39 (-3.02%) | $7.92 | $7.35 | 62.90 K | $214.89 M |
| 10/29/2025 | $7.85 | $7.68 (-2.17%) | $7.99 | $7.64 | 129.20 K | $223.33 M |
| 10/28/2025 | $8.00 | $7.86 (-1.75%) | $8.07 | $7.81 | 61.03 K | $228.56 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.
