5 DAY PERFORMANCE
+133.61%
1 MONTH PERFORMANCE
+109.55%
3 MONTH PERFORMANCE
+20.00%
6 MONTH PERFORMANCE
+17.80%
YEAR-TO-DATE PERFORMANCE
-10.90%
1 YEAR PERFORMANCE
-2.57%
Inspired Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.76 | $3.54 (-5.85%) | $3.90 | $3.52 | 61.86 K | |
| 11/04/2026 | $3.80 | $3.76 (-1.05%) | $3.87 | $3.70 | 511.90 K | $108.70 M |
| 11/03/2026 | $3.82 | $3.78 (-1.05%) | $3.94 | $3.76 | 331.30 K | $109.28 M |
| 11/02/2026 | $3.63 | $3.79 (4.41%) | $3.94 | $3.63 | 436.50 K | $109.56 M |
| 10/30/2026 | $3.60 | $3.57 (-0.83%) | $3.60 | $3.49 | 285.00 K | $103.20 M |
| 10/29/2026 | $3.58 | $3.60 (0.56%) | $3.66 | $3.45 | 388.52 K | $104.07 M |
| 10/28/2026 | $3.36 | $3.58 (6.55%) | $3.79 | $3.36 | 951.17 K | $103.49 M |
| 10/27/2026 | $3.18 | $3.33 (4.72%) | $3.35 | $3.12 | 877.82 K | $96.27 M |
| 10/26/2026 | $3.26 | $3.18 (-2.45%) | $3.41 | $3.17 | 296.40 K | $91.93 M |
| 10/23/2026 | $3.20 | $3.17 (-0.94%) | $3.25 | $3.10 | 450.10 K | $91.64 M |
| 10/22/2026 | $3.18 | $3.26 (2.52%) | $3.34 | $3.10 | 579.92 K | $94.24 M |
| 10/21/2026 | $3.21 | $3.20 (-0.31%) | $3.37 | $3.15 | 730.95 K | $92.51 M |
| 10/20/2026 | $3.18 | $3.18 (0%) | $3.22 | $3.10 | 415.60 K | $91.93 M |
| 10/19/2026 | $3.28 | $3.20 (-2.44%) | $3.31 | $3.15 | 346.70 K | $92.51 M |
| 10/16/2026 | $3.42 | $3.27 (-4.39%) | $3.47 | $3.22 | 314.21 K | $94.53 M |
| 10/15/2026 | $3.46 | $3.39 (-2.02%) | $3.62 | $3.38 | 400.96 K | $98.00 M |
| 10/14/2026 | $3.56 | $3.44 (-3.37%) | $3.59 | $3.40 | 203.82 K | $99.45 M |
| 10/13/2026 | $3.77 | $3.62 (-3.98%) | $3.80 | $3.51 | 210.63 K | $104.65 M |
| 10/12/2026 | $3.71 | $3.76 (1.35%) | $3.85 | $3.64 | 254.60 K | $108.70 M |
| 10/09/2026 | $3.52 | $3.75 (6.53%) | $3.78 | $3.42 | 335.80 K | $108.41 M |
| 10/08/2026 | $3.70 | $3.52 (-4.86%) | $3.70 | $3.49 | 258.13 K | $101.76 M |
| 10/07/2026 | $3.91 | $3.75 (-4.09%) | $3.91 | $3.74 | 189.75 K | $108.41 M |
| 10/06/2026 | $3.99 | $3.97 (-0.5%) | $4.03 | $3.85 | 283.30 K | $114.77 M |
| 10/05/2026 | $3.53 | $3.98 (12.75%) | $4.02 | $3.53 | 737.20 K | $115.06 M |
| 10/02/2026 | $3.68 | $3.47 (-5.71%) | $3.83 | $3.43 | 406.40 K | $100.02 M |
| 10/01/2026 | $3.45 | $3.67 (6.38%) | $3.74 | $3.41 | 444.00 K | $106.10 M |
| 09/30/2026 | $3.33 | $3.44 (3.3%) | $3.66 | $3.28 | 604.05 K | $99.45 M |
| 09/29/2026 | $3.99 | $3.29 (-17.54%) | $4.00 | $3.20 | 1.61 M | $95.11 M |
| 09/28/2026 | $4.53 | $3.99 (-11.92%) | $4.53 | $3.92 | 695.75 K | $115.35 M |
| 09/25/2026 | $4.59 | $4.57 (-0.44%) | $4.72 | $4.52 | 171.20 K | $132.11 M |
| 09/24/2026 | $4.51 | $4.61 (2.22%) | $4.62 | $4.40 | 231.02 K | $133.27 M |
| 09/23/2026 | $4.51 | $4.51 (0%) | $4.53 | $4.34 | 243.30 K | $130.38 M |
| 09/22/2026 | $4.57 | $4.51 (-1.31%) | $4.67 | $4.49 | 464.70 K | $130.38 M |
| 09/21/2026 | $4.58 | $4.54 (-0.87%) | $4.58 | $4.42 | 295.44 K | $131.25 M |
| 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 |
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.
