5 DAY PERFORMANCE
+69.86%
1 MONTH PERFORMANCE
+37.17%
3 MONTH PERFORMANCE
+4.25%
6 MONTH PERFORMANCE
+36.50%
YEAR-TO-DATE PERFORMANCE
-10.90%
1 YEAR PERFORMANCE
-12.85%
Inspired Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $4.77 | $4.58 (-3.98%) | $4.89 | $4.56 | 498.00 K | $132.40 M |
| 09/17/2026 | $4.96 | $4.79 (-3.43%) | $5.03 | $4.66 | 275.12 K | $138.47 M |
| 09/16/2026 | $5.01 | $4.91 (-2%) | $5.01 | $4.77 | 290.02 K | $141.94 M |
| 09/15/2026 | $5.18 | $5.01 (-3.28%) | $5.18 | $4.99 | 165.75 K | $144.83 M |
| 09/14/2026 | $5.07 | $5.19 (2.37%) | $5.20 | $4.94 | 314.00 K | $150.04 M |
| 09/11/2026 | $5.34 | $5.10 (-4.49%) | $5.34 | $4.80 | 413.10 K | $147.44 M |
| 09/10/2026 | $5.35 | $5.27 (-1.5%) | $5.45 | $5.24 | 160.03 K | $152.35 M |
| 09/09/2026 | $5.45 | $5.37 (-1.47%) | $5.45 | $5.34 | 101.51 K | $155.24 M |
| 09/08/2026 | $5.55 | $5.45 (-1.8%) | $5.66 | $5.40 | 79.50 K | $157.55 M |
| 09/04/2026 | $5.57 | $5.59 (0.36%) | $5.63 | $5.54 | 87.20 K | $161.60 M |
| 09/03/2026 | $5.70 | $5.59 (-1.93%) | $5.70 | $5.49 | 79.90 K | $161.60 M |
| 09/02/2026 | $5.50 | $5.62 (2.18%) | $5.64 | $5.35 | 198.50 K | $162.47 M |
| 09/01/2026 | $5.82 | $5.45 (-6.36%) | $6.22 | $5.37 | 173.73 K | $157.55 M |
| 08/31/2026 | $5.93 | $5.83 (-1.69%) | $6.04 | $5.75 | 112.71 K | $168.54 M |
| 08/28/2026 | $5.93 | $5.93 (0%) | $5.99 | $5.84 | 80.92 K | $171.43 M |
| 08/27/2026 | $5.85 | $5.87 (0.34%) | $5.97 | $5.80 | 99.35 K | $169.70 M |
| 08/26/2026 | $6.03 | $5.85 (-2.99%) | $6.04 | $5.79 | 111.00 K | $169.12 M |
| 08/25/2026 | $6.09 | $6.01 (-1.31%) | $6.10 | $5.98 | 73.70 K | $173.74 M |
| 08/24/2026 | $6.08 | $6.03 (-0.82%) | $6.15 | $6.00 | 53.00 K | $174.32 M |
| 08/21/2026 | $5.96 | $6.08 (2.01%) | $6.20 | $5.89 | 105.62 K | $175.77 M |
| 08/20/2026 | $6.00 | $5.90 (-1.67%) | $6.11 | $5.87 | 1.37 M | $170.56 M |
| 08/19/2026 | $6.06 | $6.04 (-0.33%) | $6.12 | $5.98 | 173.90 K | $174.61 M |
| 08/18/2026 | $6.03 | $5.95 (-1.33%) | $6.07 | $5.90 | 108.72 K | $172.01 M |
| 08/17/2026 | $6.21 | $6.03 (-2.9%) | $6.21 | $5.91 | 266.00 K | $174.32 M |
| 08/14/2026 | $6.24 | $6.22 (-0.32%) | $6.42 | $6.10 | 92.90 K | $179.81 M |
| 08/13/2026 | $6.19 | $6.23 (0.65%) | $6.29 | $6.13 | 82.90 K | $180.10 M |
| 08/12/2026 | $6.23 | $6.18 (-0.8%) | $6.40 | $6.15 | 147.80 K | $178.66 M |
| 08/11/2026 | $6.12 | $6.23 (1.8%) | $6.31 | $5.95 | 190.50 K | $180.10 M |
| 08/10/2026 | $6.55 | $6.11 (-6.72%) | $6.58 | $6.10 | 229.10 K | $176.63 M |
| 08/07/2026 | $6.62 | $6.65 (0.45%) | $6.71 | $6.41 | 113.33 K | $192.24 M |
| 08/06/2026 | $6.99 | $6.62 (-5.29%) | $6.99 | $6.49 | 147.73 K | $191.38 M |
| 08/05/2026 | $6.88 | $6.95 (1.02%) | $7.00 | $6.78 | 132.14 K | $200.92 M |
| 08/04/2026 | $6.92 | $6.87 (-0.72%) | $7.03 | $6.82 | 178.90 K | $198.60 M |
| 08/03/2026 | $6.88 | $6.85 (-0.44%) | $7.00 | $6.76 | 151.50 K | $198.03 M |
| 07/31/2026 | $6.83 | $6.88 (0.73%) | $6.89 | $6.48 | 71.30 K | $201.51 M |
| 07/30/2026 | $6.92 | $6.83 (-1.3%) | $7.01 | $6.77 | 49.60 K | $200.04 M |
| 07/29/2026 | $7.03 | $6.86 (-2.42%) | $7.13 | $6.83 | 117.00 K | $200.92 M |
| 07/28/2026 | $7.13 | $7.04 (-1.26%) | $7.28 | $6.90 | 194.90 K | $206.19 M |
| 07/27/2026 | $6.73 | $7.10 (5.5%) | $7.13 | $6.73 | 74.10 K | $207.95 M |
| 07/24/2026 | $6.63 | $6.64 (0.15%) | $6.84 | $6.58 | 110.31 K | $194.48 M |
| 07/23/2026 | $6.66 | $6.57 (-1.35%) | $6.85 | $6.43 | 130.20 K | $192.43 M |
| 07/22/2026 | $6.57 | $6.78 (3.2%) | $6.83 | $6.50 | 88.92 K | $198.58 M |
| 07/21/2026 | $6.52 | $6.56 (0.61%) | $6.73 | $6.52 | 84.34 K | $192.14 M |
| 07/20/2026 | $6.53 | $6.53 (0%) | $6.62 | $6.39 | 122.70 K | $191.26 M |
| 07/17/2026 | $6.62 | $6.52 (-1.51%) | $6.79 | $6.44 | 152.60 K | $190.96 M |
| 07/16/2026 | $7.05 | $6.73 (-4.54%) | $7.16 | $6.71 | 118.20 K | $197.11 M |
| 07/15/2026 | $7.01 | $7.06 (0.71%) | $7.32 | $7.01 | 78.32 K | $206.78 M |
| 07/14/2026 | $7.33 | $7.01 (-4.37%) | $7.42 | $6.98 | 104.70 K | $205.32 M |
| 07/13/2026 | $7.28 | $7.29 (0.14%) | $7.53 | $7.23 | 101.55 K | $213.52 M |
| 07/10/2026 | $7.09 | $7.23 (1.97%) | $7.32 | $6.67 | 103.00 K | $211.76 M |
| 07/09/2026 | $7.15 | $7.09 (-0.84%) | $7.29 | $6.92 | 238.10 K | $207.66 M |
| 07/08/2026 | $7.39 | $7.12 (-3.65%) | $7.45 | $7.10 | 107.82 K | $208.54 M |
| 07/07/2026 | $7.36 | $7.53 (2.31%) | $7.56 | $7.31 | 116.90 K | $220.55 M |
| 07/06/2026 | $7.85 | $7.29 (-7.13%) | $7.86 | $7.13 | 161.10 K | $213.52 M |
| 07/02/2026 | $7.81 | $7.88 (0.9%) | $8.00 | $7.57 | 168.02 K | $230.80 M |
| 07/01/2026 | $8.21 | $7.75 (-5.6%) | $8.33 | $7.71 | 132.50 K | $226.99 M |
| 06/30/2026 | $8.08 | $8.25 (2.1%) | $8.26 | $7.93 | 244.15 K | $241.63 M |
| 06/29/2026 | $8.13 | $8.06 (-0.86%) | $8.20 | $7.81 | 137.80 K | $236.07 M |
| 06/26/2026 | $8.10 | $8.13 (0.37%) | $8.44 | $7.93 | 668.04 K | $238.12 M |
| 06/25/2026 | $8.05 | $8.12 (0.87%) | $8.15 | $7.83 | 87.62 K | $237.83 M |
| 06/24/2026 | $7.80 | $8.05 (3.21%) | $8.15 | $7.80 | 117.61 K | $235.78 M |
| 06/23/2026 | $7.73 | $7.73 (0%) | $7.94 | $7.71 | 117.60 K | $226.40 M |
| 06/22/2026 | $8.00 | $7.74 (-3.25%) | $8.07 | $7.73 | 76.55 K | $226.70 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.
