5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
+18.47%
3 MONTH PERFORMANCE
+36.50%
6 MONTH PERFORMANCE
-8.55%
YEAR-TO-DATE PERFORMANCE
-10.90%
1 YEAR PERFORMANCE
+12.10%
Inspired Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.00 | $7.74 (-3.25%) | $8.07 | $7.73 | 76.50 K | $226.70 M |
| 06/18/2026 | $7.94 | $8.00 (0.76%) | $8.20 | $7.94 | 161.60 K | $234.31 M |
| 06/17/2026 | $8.13 | $8.00 (-1.6%) | $8.24 | $7.96 | 117.30 K | $234.31 M |
| 06/16/2026 | $8.03 | $8.13 (1.25%) | $8.27 | $7.73 | 58.70 K | $238.12 M |
| 06/15/2026 | $8.33 | $8.11 (-2.64%) | $8.53 | $8.04 | 109.53 K | $237.53 M |
| 06/12/2026 | $8.26 | $8.30 (0.48%) | $8.35 | $8.18 | 118.43 K | $243.10 M |
| 06/11/2026 | $8.09 | $8.18 (1.11%) | $8.24 | $8.08 | 113.20 K | $239.58 M |
| 06/10/2026 | $8.24 | $8.01 (-2.79%) | $8.34 | $8.00 | 170.73 K | $234.60 M |
| 06/09/2026 | $7.81 | $8.18 (4.74%) | $8.32 | $7.77 | 192.27 K | $239.58 M |
| 06/08/2026 | $7.54 | $7.80 (3.45%) | $7.98 | $7.53 | 172.45 K | $228.45 M |
| 06/05/2026 | $7.73 | $7.47 (-3.36%) | $7.83 | $7.36 | 117.75 K | $218.79 M |
| 06/04/2026 | $7.53 | $7.73 (2.66%) | $7.75 | $7.48 | 134.50 K | $226.40 M |
| 06/03/2026 | $7.76 | $7.43 (-4.25%) | $7.87 | $7.42 | 112.70 K | $217.62 M |
| 06/02/2026 | $7.86 | $7.91 (0.64%) | $8.18 | $7.85 | 70.70 K | $231.68 M |
| 06/01/2026 | $7.54 | $7.93 (5.17%) | $7.99 | $7.54 | 124.70 K | $232.26 M |
| 05/29/2026 | $7.60 | $7.70 (1.32%) | $7.87 | $7.45 | 114.53 K | $225.53 M |
| 05/28/2026 | $7.73 | $7.62 (-1.42%) | $7.81 | $7.49 | 193.90 K | $223.18 M |
| 05/27/2026 | $7.37 | $7.73 (4.88%) | $7.75 | $7.12 | 83.50 K | $226.40 M |
| 05/26/2026 | $7.10 | $7.32 (3.1%) | $7.48 | $7.07 | 117.70 K | $214.40 M |
| 05/22/2026 | $7.20 | $7.04 (-2.22%) | $7.31 | $7.00 | 66.90 K | $206.19 M |
| 05/21/2026 | $7.12 | $7.20 (1.12%) | $7.25 | $6.95 | 68.35 K | $210.88 M |
| 05/20/2026 | $7.18 | $7.19 (0.14%) | $7.33 | $7.11 | 89.00 K | $210.59 M |
| 05/19/2026 | $7.36 | $7.24 (-1.63%) | $7.58 | $7.17 | 61.73 K | $212.05 M |
| 05/18/2026 | $7.40 | $7.46 (0.81%) | $7.53 | $7.21 | 96.00 K | $218.50 M |
| 05/15/2026 | $7.21 | $7.34 (1.8%) | $7.36 | $7.13 | 90.10 K | $214.98 M |
| 05/14/2026 | $7.44 | $7.34 (-1.34%) | $7.44 | $7.18 | 61.71 K | $214.98 M |
| 05/13/2026 | $7.27 | $7.35 (1.1%) | $7.43 | $7.20 | 67.50 K | $215.27 M |
| 05/12/2026 | $7.64 | $7.35 (-3.8%) | $7.70 | $7.32 | 116.10 K | $215.27 M |
| 05/11/2026 | $7.96 | $7.72 (-3.02%) | $7.96 | $7.41 | 88.03 K | $226.11 M |
| 05/08/2026 | $8.03 | $7.96 (-0.87%) | $8.20 | $7.70 | 150.20 K | $233.14 M |
| 05/07/2026 | $7.27 | $8.10 (11.42%) | $8.22 | $7.27 | 142.24 K | $237.24 M |
| 05/06/2026 | $7.19 | $7.20 (0.14%) | $7.39 | $7.05 | 63.44 K | $210.88 M |
| 05/05/2026 | $7.04 | $7.08 (0.57%) | $7.17 | $7.02 | 66.10 K | $207.37 M |
| 05/04/2026 | $7.21 | $7.00 (-2.91%) | $7.44 | $6.95 | 82.60 K | $205.02 M |
| 05/01/2026 | $7.05 | $7.23 (2.55%) | $7.26 | $6.95 | 131.74 K | $211.76 M |
| 04/30/2026 | $6.93 | $7.02 (1.3%) | $7.04 | $6.79 | 106.80 K | $205.61 M |
| 04/29/2026 | $7.04 | $7.00 (-0.57%) | $7.05 | $6.91 | 126.20 K | $205.02 M |
| 04/28/2026 | $6.98 | $7.12 (2.01%) | $7.13 | $6.89 | 47.80 K | $208.54 M |
| 04/27/2026 | $7.01 | $7.00 (-0.14%) | $7.31 | $6.97 | 51.90 K | $205.02 M |
| 04/24/2026 | $6.75 | $7.04 (4.3%) | $7.10 | $6.61 | 149.23 K | $206.19 M |
| 04/23/2026 | $6.97 | $6.75 (-3.16%) | $7.03 | $6.56 | 53.50 K | $197.70 M |
| 04/22/2026 | $7.06 | $6.95 (-1.56%) | $7.09 | $6.94 | 120.34 K | $203.56 M |
| 04/21/2026 | $7.29 | $7.01 (-3.84%) | $7.38 | $6.98 | 78.33 K | $205.32 M |
| 04/20/2026 | $7.27 | $7.30 (0.41%) | $7.48 | $7.27 | 108.51 K | $213.81 M |
| 04/17/2026 | $7.41 | $7.40 (-0.13%) | $7.64 | $7.31 | 149.72 K | $216.74 M |
| 04/16/2026 | $6.86 | $7.23 (5.39%) | $7.25 | $6.81 | 92.20 K | $211.76 M |
| 04/15/2026 | $7.01 | $6.88 (-1.85%) | $7.14 | $6.85 | 107.85 K | $201.51 M |
| 04/14/2026 | $6.59 | $7.01 (6.37%) | $7.01 | $6.59 | 107.50 K | $205.32 M |
| 04/13/2026 | $6.35 | $6.59 (3.78%) | $6.67 | $6.21 | 83.70 K | $193.01 M |
| 04/10/2026 | $6.80 | $6.42 (-5.59%) | $6.96 | $6.31 | 137.50 K | $188.04 M |
| 04/09/2026 | $6.99 | $6.84 (-2.15%) | $7.05 | $6.68 | 71.30 K | $200.34 M |
| 04/08/2026 | $7.07 | $7.07 (0%) | $7.18 | $6.89 | 97.40 K | $207.07 M |
| 04/07/2026 | $6.77 | $6.74 (-0.44%) | $6.90 | $6.46 | 142.30 K | $197.41 M |
| 04/06/2026 | $6.86 | $6.87 (0.15%) | $6.92 | $6.80 | 53.73 K | $201.22 M |
| 04/02/2026 | $6.83 | $6.92 (1.32%) | $6.99 | $6.70 | 120.50 K | $202.68 M |
| 04/01/2026 | $7.18 | $6.96 (-3.06%) | $7.24 | $6.91 | 96.30 K | $203.85 M |
| 03/31/2026 | $6.98 | $7.13 (2.15%) | $7.17 | $6.86 | 193.80 K | $208.83 M |
| 03/30/2026 | $7.31 | $6.95 (-4.92%) | $7.64 | $6.73 | 289.21 K | $203.56 M |
| 03/27/2026 | $6.79 | $6.68 (-1.62%) | $7.09 | $6.59 | 185.60 K | $195.65 M |
| 03/26/2026 | $6.66 | $6.87 (3.15%) | $7.01 | $6.46 | 186.70 K | $201.22 M |
| 03/25/2026 | $6.59 | $6.70 (1.67%) | $6.75 | $6.48 | 107.72 K | $196.24 M |
| 03/24/2026 | $6.37 | $6.45 (1.26%) | $6.49 | $6.27 | 128.00 K | $188.91 M |
| 03/23/2026 | $6.36 | $6.50 (2.2%) | $6.53 | $6.27 | 165.00 K | $190.38 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.
