5 DAY PERFORMANCE
-3.84%
1 MONTH PERFORMANCE
-15.44%
3 MONTH PERFORMANCE
-4.16%
6 MONTH PERFORMANCE
+0.92%
YEAR-TO-DATE PERFORMANCE
-3.20%
1 YEAR PERFORMANCE
-3.95%
Inspired Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.31 | $8.58 (3.25%) | $8.63 | $8.18 | 146,411 | $238.52 M |
| 03/11/2025 | $8.53 | $8.25 (-3.28%) | $8.62 | $8.12 | 177,400 | $235.10 M |
| 03/10/2025 | $8.98 | $8.53 (-5.01%) | $9.03 | $8.26 | 171,200 | $243.08 M |
| 03/07/2025 | $9.11 | $9.11 (0%) | $9.18 | $8.87 | 158,024 | $259.61 M |
| 03/06/2025 | $9.40 | $9.12 (-2.98%) | $9.40 | $9.03 | 116,600 | $259.89 M |
| 03/05/2025 | $10.17 | $9.39 (-7.67%) | $10.17 | $9.31 | 118,519 | $267.58 M |
| 03/04/2025 | $10.29 | $9.72 (-5.54%) | $10.85 | $9.68 | 200,208 | $276.99 M |
| 03/03/2025 | $10.74 | $10.04 (-6.52%) | $10.96 | $10.03 | 90,400 | $286.11 M |
| 02/28/2025 | $10.70 | $10.78 (0.75%) | $10.83 | $10.62 | 169,537 | $307.20 M |
| 02/27/2025 | $11.12 | $10.77 (-3.15%) | $11.32 | $10.70 | 242,229 | $306.91 M |
| 02/26/2025 | $10.88 | $11.09 (1.93%) | $11.12 | $10.83 | 147,244 | $316.03 M |
| 02/25/2025 | $11.02 | $10.91 (-1%) | $11.06 | $10.90 | 74,940 | $310.90 M |
| 02/24/2025 | $11.05 | $11.00 (-0.45%) | $11.18 | $10.70 | 209,308 | $313.46 M |
| 02/21/2025 | $11.36 | $10.98 (-3.35%) | $11.53 | $10.98 | 265,541 | $312.89 M |
| 02/20/2025 | $11.10 | $11.25 (1.35%) | $11.27 | $10.83 | 117,200 | $320.59 M |
| 02/19/2025 | $11.57 | $11.22 (-3.03%) | $11.61 | $11.03 | 158,800 | $319.73 M |
| 02/18/2025 | $11.10 | $11.50 (3.6%) | $11.52 | $10.97 | 218,514 | $327.71 M |
| 02/14/2025 | $10.99 | $10.95 (-0.36%) | $11.23 | $10.88 | 119,703 | $312.04 M |
| 02/13/2025 | $10.45 | $10.93 (4.59%) | $10.93 | $10.34 | 202,600 | $311.47 M |
| 02/12/2025 | $10.23 | $10.36 (1.27%) | $10.45 | $10.20 | 355,125 | $295.23 M |
| 02/11/2025 | $10.19 | $10.35 (1.57%) | $10.54 | $10.15 | 91,500 | $294.94 M |
| 02/10/2025 | $10.32 | $10.32 (0%) | $10.40 | $10.25 | 172,600 | $294.09 M |
| 02/07/2025 | $10.35 | $10.30 (-0.48%) | $10.42 | $10.20 | 94,700 | $293.52 M |
| 02/06/2025 | $10.19 | $10.40 (2.06%) | $10.41 | $10.13 | 75,538 | $296.37 M |
| 02/05/2025 | $10.49 | $10.22 (-2.57%) | $10.50 | $10.19 | 64,300 | $291.24 M |
| 02/04/2025 | $9.96 | $10.53 (5.72%) | $10.67 | $9.94 | 339,500 | $300.07 M |
| 02/03/2025 | $9.89 | $10.12 (2.33%) | $10.13 | $9.85 | 232,300 | $288.39 M |
| 01/31/2025 | $10.01 | $10.07 (0.6%) | $10.12 | $9.90 | 233,100 | $286.96 M |
| 01/30/2025 | $9.71 | $10.02 (3.19%) | $10.10 | $9.70 | 259,920 | $285.54 M |
| 01/29/2025 | $9.39 | $9.67 (2.98%) | $9.72 | $9.39 | 215,424 | $275.56 M |
| 01/28/2025 | $9.59 | $9.51 (-0.83%) | $9.59 | $9.41 | 73,900 | $271.00 M |
| 01/27/2025 | $9.44 | $9.45 (0.11%) | $9.52 | $9.30 | 62,049 | $269.29 M |
| 01/24/2025 | $9.43 | $9.45 (0.21%) | $9.50 | $9.36 | 59,500 | $269.29 M |
| 01/23/2025 | $9.41 | $9.47 (0.64%) | $9.50 | $9.30 | 67,408 | $269.86 M |
| 01/22/2025 | $9.49 | $9.50 (0.11%) | $9.53 | $9.41 | 82,224 | $270.72 M |
| 01/21/2025 | $9.53 | $9.50 (-0.31%) | $9.61 | $9.43 | 76,932 | $270.72 M |
| 01/17/2025 | $9.40 | $9.47 (0.74%) | $9.52 | $9.26 | 91,170 | $269.86 M |
| 01/16/2025 | $9.40 | $9.33 (-0.74%) | $9.48 | $9.29 | 127,116 | $265.88 M |
| 01/15/2025 | $9.36 | $9.39 (0.32%) | $9.50 | $9.14 | 84,713 | $267.58 M |
| 01/14/2025 | $8.92 | $9.17 (2.8%) | $9.19 | $8.87 | 66,900 | $261.32 M |
| 01/13/2025 | $8.72 | $8.85 (1.49%) | $8.87 | $8.61 | 100,500 | $252.20 M |
| 01/10/2025 | $8.64 | $8.84 (2.31%) | $9.13 | $8.64 | 135,943 | $251.91 M |
| 01/08/2025 | $8.72 | $8.78 (0.69%) | $8.81 | $8.57 | 315,207 | $250.20 M |
| 01/07/2025 | $8.70 | $8.72 (0.23%) | $8.76 | $8.56 | 63,100 | $248.49 M |
| 01/06/2025 | $8.47 | $8.76 (3.42%) | $8.89 | $8.47 | 70,741 | $249.63 M |
| 01/03/2025 | $8.80 | $8.87 (0.8%) | $8.89 | $8.65 | 84,739 | $252.77 M |
| 01/02/2025 | $9.15 | $8.83 (-3.5%) | $9.15 | $8.76 | 75,100 | $251.63 M |
| 12/31/2024 | $8.85 | $9.05 (2.26%) | $9.08 | $8.77 | 91,325 | $257.90 M |
| 12/30/2024 | $8.84 | $8.85 (0.11%) | $8.90 | $8.56 | 95,600 | $252.20 M |
| 12/27/2024 | $8.82 | $8.90 (0.91%) | $8.95 | $8.64 | 85,618 | $253.62 M |
| 12/26/2024 | $8.71 | $8.89 (2.07%) | $8.93 | $8.70 | 65,700 | $253.34 M |
| 12/24/2024 | $8.71 | $8.75 (0.46%) | $8.81 | $8.68 | 41,300 | $249.35 M |
| 12/23/2024 | $8.64 | $8.73 (1.04%) | $8.91 | $8.58 | 149,400 | $248.78 M |
| 12/20/2024 | $8.45 | $8.52 (0.83%) | $8.70 | $8.44 | 136,515 | $242.79 M |
| 12/19/2024 | $8.64 | $8.56 (-0.93%) | $8.85 | $8.48 | 118,900 | $243.93 M |
| 12/18/2024 | $8.91 | $8.54 (-4.15%) | $9.20 | $8.50 | 248,610 | $243.36 M |
| 12/17/2024 | $8.99 | $8.91 (-0.89%) | $9.04 | $8.80 | 81,507 | $253.91 M |
| 12/16/2024 | $9.30 | $9.07 (-2.47%) | $9.32 | $9.07 | 50,946 | $258.47 M |
| 12/13/2024 | $9.10 | $9.23 (1.43%) | $9.29 | $8.99 | 64,220 | $263.03 M |
| 12/12/2024 | $9.28 | $9.14 (-1.51%) | $9.36 | $9.00 | 84,733 | $260.46 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.
