Inspired Entertainment (INSE) Stock Chart & Stock Price History → Does this make you sick? (From Allegiance Gold) (Ad) Free INSE Stock Alerts $9.11 +0.10 (+1.11%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Inspired Entertainment Stock Price Performance5 Day Performance-0.55%1 Month Performance+4.71%3 Month Performance-5.60%6 Month Performance+11.10%Year-To-Date Performance-7.79%1 Year Performance-37.26% Receive INSE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Inspired Entertainment and its competitors with MarketBeat's FREE daily newsletter Email Address Ad TradingTipsAI Stocks Set to Skyrocket – Free Report InsideAre you ready to capitalize on the booming AI market? Our experts have identified the top 10 AI stocks set to skyrocket.Download our free report today INSE Stock Chart for Sunday, June, 2, 2024 INSE Chart by TradingView Inspired Entertainment Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$9.01$9.11+1.11%$9.23$8.9466,522 shs$242.05 million05/30/2024$9.03$9.01-0.22%$9.09$8.9045,911 shs$239.40 million05/29/2024$9.16$9.03-1.42%$9.35$8.92167,067 shs$239.93 million05/28/2024$9.16$9.16$9.27$8.9961,559 shs$243.38 million05/27/2024$9.16$9.16$9.19$8.84114,700 shs$243.38 million05/24/2024$8.87$9.16+3.27%$9.19$8.84114,773 shs$243.38 million Get the Latest News and Ratings for INSE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Inspired Entertainment and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$8.72$8.87+1.72%$8.92$8.65156,344 shs$235.68 million05/22/2024$8.75$8.72-0.34%$8.80$8.6698,213 shs$231.69 million05/21/2024$8.84$8.75-1.02%$8.92$8.7356,441 shs$232.49 million05/20/2024$8.82$8.84+0.23%$8.95$8.7870,634 shs$234.88 million05/17/2024$8.79$8.82+0.34%$8.96$8.7947,772 shs$234.35 million05/16/2024$8.76$8.79+0.34%$8.95$8.71235,705 shs$233.55 million05/15/2024$8.74$8.76+0.23%$8.90$8.6879,594 shs$232.75 million05/14/2024$8.83$8.74-1.02%$9.00$8.50186,252 shs$232.16 million05/13/2024$8.70$8.83+1.49%$8.90$8.56173,756 shs$234.53 million05/10/2024$9.44$8.70-7.84%$9.14$8.48646,718 shs$231.10 million05/09/2024$8.79$9.44+7.39%$9.55$8.84257,065 shs$250.76 million05/08/2024$8.65$8.79+1.62%$8.88$8.5665,243 shs$233.46 million05/07/2024$8.70$8.65-0.57%$8.82$8.6065,562 shs$229.74 million05/06/2024$8.57$8.70+1.52%$8.73$8.5268,638 shs$231.07 million05/03/2024$8.70$8.57-1.49%$8.84$8.4141,066 shs$227.62 million05/02/2024$8.46$8.70+2.84%$8.73$8.3631,858 shs$231.07 million05/01/2024$8.50$8.46-0.47%$8.55$8.31113,524 shs$224.70 million04/30/2024$8.79$8.50-3.30%$8.75$8.4497,651 shs$225.76 million04/29/2024$8.81$8.79-0.23%$8.92$8.72105,632 shs$233.46 million04/26/2024$8.66$8.81+1.73%$8.96$8.6985,741 shs$233.99 million04/25/2024$8.87$8.66-2.37%$8.79$8.6051,586 shs$230.01 million04/24/2024$8.88$8.87-0.11%$8.94$8.54126,612 shs$235.59 million04/23/2024$8.91$8.88-0.34%$9.07$8.57150,253 shs$235.85 million04/22/2024$8.89$8.91+0.22%$8.97$8.54100,371 shs$236.65 million04/19/2024$8.78$8.89+1.25%$9.11$8.68111,185 shs$236.12 million04/18/2024$9.04$8.78-2.88%$9.11$8.75140,214 shs$233.20 million04/17/2024$9.20$9.04-1.74%$9.59$9.02124,559 shs$237.03 million04/16/2024$9.07$9.20+1.43%$9.37$8.7894,278 shs$241.22 million04/15/2024$9.57$9.07-5.22%$10.75$8.55333,392 shs$237.81 million04/12/2024$10.00$9.57-4.30%$9.95$9.53112,850 shs$250.93 million04/11/2024$9.82$10.00+1.83%$10.00$9.71117,657 shs$262.19 million04/10/2024$10.00$9.82-1.80%$10.00$9.5896,796 shs$257.47 million04/09/2024$9.85$10.00+1.52%$10.00$9.72127,221 shs$262.20 million04/08/2024$9.92$9.85-0.71%$9.89$9.6341,554 shs$258.27 millionSpecial FREE offer on stock hotsheets (Ad)These sheets tell you the exact day you should consider buying a stock… And the exact day you should consider selling it… All based on TEN YEARS of historic data and trends. For example, like January 6th through the 12th with Apple… It’s gone up every single year for the last decade. Or like May 26th through June 11th with LULU… Again - it’s gone up every single year for the last decade. Then there’s July 1st through the 21st with Walmart… What happened to WMT?Click here and I’ll show you04/05/2024$9.55$9.92+3.87%$10.03$9.6770,864 shs$260.10 million04/04/2024$9.54$9.55+0.10%$9.98$9.4474,954 shs$250.40 million04/03/2024$9.50$9.54+0.42%$9.62$9.3663,273 shs$250.14 million04/02/2024$9.99$9.50-4.90%$10.05$9.44143,890 shs$249.09 million04/01/2024$9.86$9.99+1.32%$10.35$9.57157,973 shs$261.94 million03/29/2024$9.86$9.86$10.14$9.6980,151 shs$258.53 million03/28/2024$9.77$9.86+0.92%$10.14$9.6980,151 shs$258.53 million03/27/2024$9.17$9.77+6.54%$9.77$9.2782,080 shs$256.17 million03/26/2024$9.20$9.17-0.33%$9.47$9.1269,397 shs$240.44 million03/25/2024$9.38$9.20-1.92%$9.40$9.1341,868 shs$241.22 million03/22/2024$9.47$9.38-0.95%$9.51$9.3822,952 shs$245.94 million03/21/2024$9.62$9.47-1.56%$9.80$9.3368,924 shs$248.30 million03/20/2024$9.24$9.62+4.11%$9.63$9.1867,766 shs$252.24 million03/19/2024$9.24$9.24$9.32$9.2046,279 shs$242.27 million03/18/2024$9.13$9.24+1.20%$9.32$9.0451,438 shs$242.27 million03/15/2024$9.08$9.13+0.55%$9.13$8.92162,150 shs$239.39 million03/14/2024$9.15$9.08-0.77%$9.17$8.9199,377 shs$238.08 million03/13/2024$9.12$9.15+0.33%$9.25$9.02108,233 shs$239.91 million03/12/2024$9.20$9.12-0.87%$9.30$9.0358,923 shs$239.13 million03/11/2024$9.17$9.20+0.33%$9.31$9.0561,124 shs$241.22 million03/08/2024$9.18$9.17-0.11%$9.33$8.9262,496 shs$240.44 million03/07/2024$9.02$9.18+1.77%$9.26$8.9374,964 shs$240.70 million03/06/2024$9.02$9.02$9.15$8.9263,520 shs$236.50 million03/05/2024$9.19$9.02-1.85%$9.35$8.9659,916 shs$236.50 million03/04/2024$9.65$9.19-4.77%$9.75$9.13137,677 shs$240.96 million03/01/2024$9.90$9.65-2.53%$10.02$9.57153,305 shs$253.02 million Related Companies: Nayax Stock Chart iLearningEngines Stock Chart WalkMe Stock Chart Grid Dynamics Stock Chart Kingsoft Cloud Stock Chart Hello Group Stock Chart Definitive Healthcare Stock Chart Weave Communications Stock Chart BigCommerce Stock Chart Bandwidth Stock Chart Receive INSE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inspired Entertainment and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INSE) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeThe #1 Crypto That You Don’t Own… YetCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Inspired Entertainment, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.