5 DAY PERFORMANCE
+21.22%
1 MONTH PERFORMANCE
+10.76%
3 MONTH PERFORMANCE
+2.96%
6 MONTH PERFORMANCE
-4.14%
YEAR-TO-DATE PERFORMANCE
-10.90%
1 YEAR PERFORMANCE
-2.00%
Inspired Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.95 | $6.62 (-4.75%) | $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 |
| 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 |
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.
