Inspired Entertainment, Inc. (INSE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
INSE Historical Return
If you invested $1000 in Inspired Entertainment, Inc. (INSE) 10 years ago, it would be worth $609.83 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $496.73, while $1000 invested 1 year ago would be worth $701.27. This corresponds to total returns of -39.02%, -50.33%, -29.87%, respectively, with annualized returns of -4.82%, -13.06%, -29.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
INSE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.96 | 6.08 | 6.08 | 6.2 | 5.89 | 105,616 |
| August 20, 2026 | 6 | 5.9 | 5.9 | 6.11 | 5.87 | 1.37M |
| August 19, 2026 | 6.06 | 6.04 | 6.04 | 6.12 | 5.98 | 0 |
| August 18, 2026 | 6.03 | 5.95 | 5.95 | 6.07 | 5.9 | 108,715 |
| August 17, 2026 | 6.21 | 6.03 | 6.03 | 6.21 | 5.91 | 265,991 |
| August 14, 2026 | 6.24 | 6.22 | 6.22 | 6.42 | 6.1 | 92,855 |
| August 13, 2026 | 6.19 | 6.23 | 6.23 | 6.29 | 6.13 | 0 |
| August 12, 2026 | 6.23 | 6.18 | 6.18 | 6.4 | 6.15 | 0 |
| August 11, 2026 | 6.12 | 6.23 | 6.23 | 6.31 | 5.95 | 0 |
| August 10, 2026 | 6.55 | 6.11 | 6.11 | 6.58 | 6.1 | 229,084 |
| August 07, 2026 | 6.62 | 6.65 | 6.65 | 6.71 | 6.41 | 0 |
| August 06, 2026 | 6.99 | 6.62 | 6.62 | 6.99 | 6.49 | 147,725 |
| August 05, 2026 | 6.88 | 6.95 | 6.95 | 7 | 6.78 | 132,140 |
| August 04, 2026 | 6.92 | 6.87 | 6.87 | 7.03 | 6.82 | 178,854 |
| August 03, 2026 | 6.88 | 6.85 | 6.85 | 7 | 6.76 | 151,478 |
| July 31, 2026 | 6.83 | 6.88 | 6.88 | 6.89 | 6.48 | 71,278 |
| July 30, 2026 | 6.92 | 6.83 | 6.83 | 7.01 | 6.77 | 49,567 |
| July 29, 2026 | 7.03 | 6.86 | 6.86 | 7.13 | 6.83 | 116,972 |
| July 28, 2026 | 7.13 | 7.04 | 7.04 | 7.28 | 6.9 | 194,904 |
| July 27, 2026 | 6.73 | 7.1 | 7.1 | 7.13 | 6.73 | 74,089 |
| July 23, 2026 | 6.66 | 6.57 | 6.57 | 6.85 | 6.43 | 130,204 |
| July 22, 2026 | 6.57 | 6.78 | 6.78 | 6.83 | 6.5 | 88,922 |
| July 21, 2026 | 6.52 | 6.56 | 6.56 | 6.73 | 6.52 | 84,342 |
| July 20, 2026 | 6.53 | 6.53 | 6.53 | 6.62 | 6.39 | 122,657 |
| July 17, 2026 | 6.62 | 6.52 | 6.52 | 6.79 | 6.44 | 152,589 |
| July 16, 2026 | 7.05 | 6.73 | 6.73 | 7.16 | 6.71 | 118,173 |
| July 15, 2026 | 7.13 | 7.06 | 7.06 | 7.3 | 7.04 | 78,121 |
| July 14, 2026 | 7.33 | 7.01 | 7.01 | 7.42 | 6.98 | 104,691 |
| July 13, 2026 | 7.28 | 7.29 | 7.29 | 7.53 | 7.23 | 101,529 |
| July 10, 2026 | 7.09 | 7.23 | 7.23 | 7.32 | 6.67 | 102,969 |
| July 09, 2026 | 7.15 | 7.09 | 7.09 | 7.29 | 6.92 | 238,055 |
| July 08, 2026 | 7.39 | 7.12 | 7.12 | 7.45 | 7.1 | 107,815 |
| July 07, 2026 | 7.36 | 7.53 | 7.53 | 7.56 | 7.31 | 116,846 |
| July 06, 2026 | 7.85 | 7.29 | 7.29 | 7.86 | 7.13 | 161,094 |
| July 02, 2026 | 7.81 | 7.88 | 7.88 | 8 | 7.57 | 168,015 |
| July 01, 2026 | 8.21 | 7.75 | 7.75 | 8.33 | 7.71 | 132,476 |
| June 30, 2026 | 8.08 | 8.25 | 8.25 | 8.26 | 7.93 | 244,098 |
| June 29, 2026 | 8.13 | 8.06 | 8.06 | 8.2 | 7.81 | 137,755 |
| June 26, 2026 | 7.93 | 8.13 | 8.13 | 8.44 | 7.93 | 636,893 |
| June 25, 2026 | 8.05 | 8.12 | 8.12 | 8.15 | 7.83 | 87,617 |
| June 24, 2026 | 7.8 | 8.05 | 8.05 | 8.15 | 7.8 | 117,587 |
| June 23, 2026 | 7.73 | 7.73 | 7.73 | 7.94 | 7.71 | 117,601 |
| June 22, 2026 | 8 | 7.74 | 7.74 | 8.07 | 7.73 | 76,497 |
| June 18, 2026 | 7.94 | 8 | 8 | 8.2 | 7.94 | 161,593 |
| June 17, 2026 | 8.13 | 8 | 8 | 8.24 | 7.96 | 117,261 |
| June 16, 2026 | 8.03 | 8.13 | 8.13 | 8.27 | 7.73 | 58,675 |
| June 15, 2026 | 8.33 | 8.11 | 8.11 | 8.53 | 8.04 | 109,533 |
| June 12, 2026 | 8.26 | 8.3 | 8.3 | 8.35 | 8.18 | 118,265 |
| June 11, 2026 | 8.09 | 8.18 | 8.18 | 8.24 | 8.08 | 113,155 |
| June 10, 2026 | 8.24 | 8.01 | 8.01 | 8.34 | 8 | 170,726 |
| June 09, 2026 | 7.81 | 8.18 | 8.18 | 8.32 | 7.77 | 192,063 |
| June 08, 2026 | 7.54 | 7.8 | 7.8 | 7.98 | 7.53 | 172,447 |
| June 05, 2026 | 7.73 | 7.47 | 7.47 | 7.81 | 7.36 | 0 |
| June 04, 2026 | 7.53 | 7.73 | 7.73 | 7.75 | 7.48 | 134,495 |
| June 03, 2026 | 7.76 | 7.43 | 7.43 | 7.86 | 7.42 | 111,256 |
| June 02, 2026 | 7.86 | 7.91 | 7.91 | 8.18 | 7.85 | 70,669 |
| June 01, 2026 | 7.54 | 7.93 | 7.93 | 7.99 | 7.54 | 124,700 |
| May 29, 2026 | 7.6 | 7.7 | 7.7 | 7.87 | 7.45 | 114,406 |
| May 28, 2026 | 7.73 | 7.62 | 7.62 | 7.81 | 7.49 | 193,887 |
| May 27, 2026 | 7.37 | 7.73 | 7.73 | 7.75 | 7.12 | 83,495 |
AD
