Inspired Entertainment, Inc. (INSE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Inspired Entertainment, Inc. (INSE) 10 years ago, it would be worth $782.61 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $637.56, while $1000 invested 1 year ago would be worth $1,021.11. This corresponds to total returns of -21.74%, -36.24%, 2.11%, respectively, with annualized returns of -2.42%, -8.6%, 2.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 7.1 | 7.32 | 7.32 | 7.48 | 7.07 | 117,665 |
| May 22, 2026 | 7.19 | 7.04 | 7.04 | 7.31 | 7 | 63,062 |
| May 21, 2026 | 7.12 | 7.2 | 7.2 | 7.25 | 6.95 | 68,347 |
| May 20, 2026 | 7.18 | 7.19 | 7.19 | 7.33 | 7.11 | 88,959 |
| May 19, 2026 | 7.35 | 7.24 | 7.24 | 7.58 | 7.17 | 60,909 |
| May 18, 2026 | 7.4 | 7.46 | 7.46 | 7.53 | 7.21 | 95,978 |
| May 15, 2026 | 7.21 | 7.34 | 7.34 | 7.35 | 7.14 | 90,073 |
| May 14, 2026 | 7.44 | 7.34 | 7.34 | 7.44 | 7.18 | 61,706 |
| May 13, 2026 | 7.27 | 7.35 | 7.35 | 7.43 | 7.2 | 67,495 |
| May 12, 2026 | 7.7 | 7.35 | 7.35 | 7.7 | 7.32 | 115,398 |
| May 11, 2026 | 7.96 | 7.72 | 7.72 | 7.96 | 7.41 | 88,031 |
| May 08, 2026 | 8.03 | 7.96 | 7.96 | 8.2 | 7.7 | 150,155 |
| May 07, 2026 | 7.27 | 8.1 | 8.1 | 8.22 | 7.27 | 142,216 |
| May 06, 2026 | 7.19 | 7.2 | 7.2 | 7.39 | 7.05 | 63,367 |
| May 05, 2026 | 7.04 | 7.08 | 7.08 | 7.17 | 7.02 | 66,255 |
| May 04, 2026 | 7.21 | 7 | 7 | 7.44 | 6.95 | 82,603 |
| May 01, 2026 | 7.05 | 7.23 | 7.23 | 7.26 | 6.95 | 114,030 |
| April 30, 2026 | 6.93 | 7.02 | 7.02 | 7.04 | 6.79 | 106,759 |
| April 29, 2026 | 7.04 | 7 | 7 | 7.05 | 6.91 | 126,203 |
| April 28, 2026 | 6.98 | 7.12 | 7.12 | 7.13 | 6.89 | 47,759 |
| April 27, 2026 | 7.01 | 7 | 7 | 7.31 | 6.97 | 37,869 |
| April 24, 2026 | 6.75 | 7.04 | 7.04 | 7.1 | 6.61 | 149,233 |
| April 23, 2026 | 6.97 | 6.75 | 6.75 | 7.03 | 6.56 | 53,461 |
| April 22, 2026 | 7.06 | 6.95 | 6.95 | 7.09 | 6.94 | 120,337 |
| April 21, 2026 | 7.29 | 7.01 | 7.01 | 7.38 | 6.98 | 78,303 |
| April 20, 2026 | 7.27 | 7.3 | 7.3 | 7.48 | 7.27 | 108,506 |
| April 17, 2026 | 7.41 | 7.4 | 7.4 | 7.64 | 7.31 | 145,668 |
| April 16, 2026 | 6.86 | 7.23 | 7.23 | 7.25 | 6.81 | 92,185 |
| April 15, 2026 | 7.01 | 6.88 | 6.88 | 7.14 | 6.85 | 107,845 |
| April 14, 2026 | 6.59 | 7.01 | 7.01 | 7.01 | 6.59 | 107,476 |
| April 13, 2026 | 6.35 | 6.59 | 6.59 | 6.67 | 6.21 | 83,688 |
| April 10, 2026 | 6.8 | 6.42 | 6.42 | 6.96 | 6.31 | 137,502 |
| April 09, 2026 | 6.99 | 6.84 | 6.84 | 7.05 | 6.68 | 71,264 |
| April 08, 2026 | 7.07 | 7.07 | 7.07 | 7.18 | 6.89 | 97,363 |
| April 07, 2026 | 6.77 | 6.74 | 6.74 | 6.9 | 6.46 | 142,300 |
| April 06, 2026 | 6.86 | 6.87 | 6.87 | 6.92 | 6.8 | 53,723 |
| April 02, 2026 | 6.83 | 6.92 | 6.92 | 6.99 | 6.7 | 120,500 |
| April 01, 2026 | 7.18 | 6.96 | 6.96 | 7.24 | 6.91 | 96,293 |
| March 31, 2026 | 6.98 | 7.13 | 7.13 | 7.17 | 6.86 | 198,554 |
| March 30, 2026 | 7.31 | 6.95 | 6.95 | 7.64 | 6.73 | 289,202 |
| March 27, 2026 | 6.79 | 6.68 | 6.68 | 7.09 | 6.59 | 180,605 |
| March 26, 2026 | 6.66 | 6.87 | 6.87 | 7.01 | 6.46 | 186,660 |