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 $358.43 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $296.02, while $1000 invested 1 year ago would be worth $385.95. This corresponds to total returns of -64.16%, -70.4%, -61.41%, respectively, with annualized returns of -9.75%, -21.6%, -61.41%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.45 | 3.67 | 3.67 | 3.74 | 3.41 | 443,997 |
| September 30, 2026 | 3.33 | 3.44 | 3.44 | 3.66 | 3.28 | 603,871 |
| September 29, 2026 | 3.99 | 3.29 | 3.29 | 4 | 3.2 | 1.61M |
| September 28, 2026 | 4.53 | 3.99 | 3.99 | 4.53 | 3.92 | 695,674 |
| September 25, 2026 | 4.59 | 4.57 | 4.57 | 4.72 | 4.52 | 171,183 |
| September 24, 2026 | 4.51 | 4.61 | 4.61 | 4.62 | 4.4 | 231,013 |
| September 23, 2026 | 4.51 | 4.51 | 4.51 | 4.53 | 4.34 | 243,303 |
| September 22, 2026 | 4.51 | 4.51 | 4.51 | 4.67 | 4.5 | 464,656 |
| September 21, 2026 | 4.47 | 4.54 | 4.54 | 4.56 | 4.42 | 295,434 |
| September 18, 2026 | 4.77 | 4.58 | 4.58 | 4.89 | 4.56 | 497,966 |
| September 17, 2026 | 4.96 | 4.79 | 4.79 | 5.03 | 4.66 | 275,112 |
| September 16, 2026 | 5.01 | 4.91 | 4.91 | 5.01 | 4.77 | 290,022 |
| September 15, 2026 | 5.18 | 5.01 | 5.01 | 5.18 | 4.99 | 165,743 |
| September 11, 2026 | 5.34 | 5.1 | 5.1 | 5.34 | 4.8 | 413,056 |
| September 10, 2026 | 5.35 | 5.27 | 5.27 | 5.45 | 5.24 | 160,028 |
| September 09, 2026 | 5.45 | 5.37 | 5.37 | 5.45 | 5.34 | 101,507 |
| September 08, 2026 | 5.55 | 5.45 | 5.45 | 5.66 | 5.4 | 79,251 |
| September 04, 2026 | 5.57 | 5.59 | 5.59 | 5.63 | 5.54 | 87,191 |
| September 03, 2026 | 5.7 | 5.59 | 5.59 | 5.7 | 5.49 | 0 |
| September 02, 2026 | 5.5 | 5.62 | 5.62 | 5.63 | 5.39 | 198,479 |
| September 01, 2026 | 5.82 | 5.45 | 5.45 | 6.22 | 5.37 | 173,726 |
| August 31, 2026 | 5.93 | 5.83 | 5.83 | 6.04 | 5.75 | 112,711 |
| August 28, 2026 | 5.93 | 5.93 | 5.93 | 5.99 | 5.84 | 80,921 |
| August 27, 2026 | 5.85 | 5.87 | 5.87 | 5.97 | 5.8 | 99,342 |
| August 26, 2026 | 6.03 | 5.85 | 5.85 | 6.04 | 5.79 | 110,964 |
| August 25, 2026 | 6.09 | 6.01 | 6.01 | 6.1 | 5.98 | 73,655 |
| August 24, 2026 | 6.08 | 6.03 | 6.03 | 6.15 | 6 | 52,995 |
| 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 |
AD
