5 DAY PERFORMANCE
+15.35%
1 MONTH PERFORMANCE
+21.40%
3 MONTH PERFORMANCE
-4.14%
6 MONTH PERFORMANCE
+2.84%
YEAR-TO-DATE PERFORMANCE
-10.90%
1 YEAR PERFORMANCE
+11.05%
Inspired Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.13 | $7.31 (2.61%) | $7.39 | $7.09 | 35.26 K | $212.98 M |
| 05/05/2026 | $7.04 | $7.08 (0.57%) | $7.17 | $7.02 | 66.10 K | $205.75 M |
| 05/04/2026 | $7.21 | $7.00 (-2.91%) | $7.44 | $6.95 | 82.60 K | $203.42 M |
| 05/01/2026 | $7.05 | $7.23 (2.55%) | $7.26 | $6.95 | 131.74 K | $210.10 M |
| 04/30/2026 | $6.93 | $7.02 (1.3%) | $7.04 | $6.79 | 106.80 K | $204.00 M |
| 04/29/2026 | $7.04 | $7.00 (-0.57%) | $7.05 | $6.91 | 126.20 K | $203.42 M |
| 04/28/2026 | $6.98 | $7.12 (2.01%) | $7.13 | $6.89 | 47.80 K | $206.91 M |
| 04/27/2026 | $7.01 | $7.00 (-0.14%) | $7.31 | $6.97 | 51.90 K | $203.42 M |
| 04/24/2026 | $6.75 | $7.04 (4.3%) | $7.10 | $6.61 | 149.23 K | $204.58 M |
| 04/23/2026 | $6.97 | $6.75 (-3.16%) | $7.03 | $6.56 | 53.50 K | $196.16 M |
| 04/22/2026 | $7.06 | $6.95 (-1.56%) | $7.09 | $6.94 | 120.34 K | $201.97 M |
| 04/21/2026 | $7.29 | $7.01 (-3.84%) | $7.38 | $6.98 | 78.33 K | $203.71 M |
| 04/20/2026 | $7.27 | $7.30 (0.41%) | $7.48 | $7.27 | 108.51 K | $212.14 M |
| 04/17/2026 | $7.41 | $7.40 (-0.13%) | $7.64 | $7.31 | 149.72 K | $215.04 M |
| 04/16/2026 | $6.86 | $7.23 (5.39%) | $7.25 | $6.81 | 92.20 K | $210.10 M |
| 04/15/2026 | $7.01 | $6.88 (-1.85%) | $7.14 | $6.85 | 107.85 K | $199.93 M |
| 04/14/2026 | $6.59 | $7.01 (6.37%) | $7.01 | $6.59 | 107.50 K | $203.71 M |
| 04/13/2026 | $6.35 | $6.59 (3.78%) | $6.67 | $6.21 | 83.70 K | $191.51 M |
| 04/10/2026 | $6.80 | $6.42 (-5.59%) | $6.96 | $6.31 | 137.50 K | $186.57 M |
| 04/09/2026 | $6.99 | $6.84 (-2.15%) | $7.05 | $6.68 | 71.30 K | $198.77 M |
| 04/08/2026 | $7.07 | $7.07 (0%) | $7.18 | $6.89 | 97.40 K | $205.45 M |
| 04/07/2026 | $6.77 | $6.74 (-0.44%) | $6.90 | $6.46 | 142.30 K | $195.86 M |
| 04/06/2026 | $6.86 | $6.87 (0.15%) | $6.92 | $6.80 | 53.73 K | $199.64 M |
| 04/02/2026 | $6.83 | $6.92 (1.32%) | $6.99 | $6.70 | 120.50 K | $201.10 M |
| 04/01/2026 | $7.18 | $6.96 (-3.06%) | $7.24 | $6.91 | 96.30 K | $202.26 M |
| 03/31/2026 | $6.98 | $7.13 (2.15%) | $7.17 | $6.86 | 193.80 K | $207.20 M |
| 03/30/2026 | $7.31 | $6.95 (-4.92%) | $7.64 | $6.73 | 289.21 K | $201.97 M |
| 03/27/2026 | $6.79 | $6.68 (-1.62%) | $7.09 | $6.59 | 185.60 K | $194.12 M |
| 03/26/2026 | $6.66 | $6.87 (3.15%) | $7.01 | $6.46 | 186.70 K | $199.64 M |
| 03/25/2026 | $6.59 | $6.70 (1.67%) | $6.75 | $6.48 | 107.72 K | $194.70 M |
| 03/24/2026 | $6.37 | $6.45 (1.26%) | $6.49 | $6.27 | 128.00 K | $187.44 M |
| 03/23/2026 | $6.36 | $6.50 (2.2%) | $6.53 | $6.27 | 165.00 K | $188.89 M |
| 03/20/2026 | $6.55 | $6.11 (-6.72%) | $6.69 | $6.10 | 278.19 K | $177.56 M |
| 03/19/2026 | $6.67 | $6.55 (-1.8%) | $6.80 | $6.52 | 132.96 K | $190.34 M |
| 03/18/2026 | $6.90 | $6.75 (-2.17%) | $7.05 | $6.72 | 200.73 K | $196.16 M |
| 03/17/2026 | $6.87 | $6.96 (1.31%) | $7.15 | $6.87 | 276.00 K | $202.26 M |
| 03/16/2026 | $6.64 | $6.83 (2.86%) | $7.04 | $6.55 | 259.30 K | $198.48 M |
| 03/13/2026 | $6.92 | $6.58 (-4.91%) | $6.94 | $6.52 | 192.80 K | $191.22 M |
| 03/12/2026 | $7.02 | $6.90 (-1.71%) | $7.15 | $6.71 | 228.50 K | $200.51 M |
| 03/11/2026 | $7.79 | $7.22 (-7.32%) | $7.79 | $7.01 | 220.30 K | $209.81 M |
| 03/10/2026 | $7.86 | $7.90 (0.51%) | $8.37 | $6.95 | 342.99 K | $229.57 M |
| 03/09/2026 | $7.82 | $8.34 (6.65%) | $8.43 | $7.52 | 132.40 K | $242.36 M |
| 03/06/2026 | $8.34 | $7.95 (-4.68%) | $8.34 | $7.92 | 103.60 K | $231.03 M |
| 03/05/2026 | $8.29 | $8.06 (-2.77%) | $8.39 | $7.94 | 46.50 K | $234.14 M |
| 03/04/2026 | $8.31 | $8.42 (1.32%) | $8.50 | $8.24 | 54.20 K | $244.60 M |
| 03/03/2026 | $7.96 | $8.30 (4.27%) | $8.36 | $7.94 | 77.01 K | $241.11 M |
| 03/02/2026 | $7.92 | $8.22 (3.79%) | $8.26 | $7.92 | 48.70 K | $238.79 M |
| 02/27/2026 | $8.23 | $8.16 (-0.85%) | $8.33 | $8.05 | 80.50 K | $237.05 M |
| 02/26/2026 | $8.13 | $8.35 (2.71%) | $8.47 | $8.13 | 80.40 K | $242.56 M |
| 02/25/2026 | $8.04 | $8.21 (2.11%) | $8.27 | $7.94 | 29.73 K | $238.50 M |
| 02/24/2026 | $7.91 | $8.04 (1.64%) | $8.30 | $7.91 | 30.90 K | $233.56 M |
| 02/23/2026 | $8.26 | $8.00 (-3.15%) | $8.33 | $7.92 | 54.50 K | $232.40 M |
| 02/20/2026 | $8.30 | $8.33 (0.36%) | $8.54 | $8.30 | 50.94 K | $241.98 M |
| 02/19/2026 | $8.29 | $8.35 (0.72%) | $8.42 | $8.07 | 53.20 K | $242.56 M |
| 02/18/2026 | $8.36 | $8.38 (0.24%) | $8.62 | $8.21 | 54.82 K | $243.44 M |
| 02/17/2026 | $8.23 | $8.40 (2.07%) | $8.47 | $8.19 | 54.91 K | $244.02 M |
| 02/13/2026 | $8.31 | $8.26 (-0.6%) | $8.41 | $8.19 | 72.90 K | $239.95 M |
| 02/12/2026 | $8.49 | $8.30 (-2.24%) | $8.50 | $8.26 | 126.93 K | $241.11 M |
| 02/11/2026 | $8.56 | $8.48 (-0.93%) | $8.72 | $8.34 | 98.70 K | $246.34 M |
| 02/10/2026 | $8.45 | $8.56 (1.3%) | $8.74 | $8.45 | 54.13 K | $248.66 M |
| 02/09/2026 | $8.70 | $8.48 (-2.53%) | $8.82 | $8.44 | 45.00 K | $246.34 M |
| 02/06/2026 | $8.55 | $8.70 (1.75%) | $8.86 | $8.55 | 80.51 K | $252.73 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.
