Inspired Entertainment, Inc. (INSE) NASDAQ

7.91

-0.02(-0.25%)

Updated at June 02 04:00PM

Currency In USD

INSE Historical Return

If you invested $1000 in Inspired Entertainment, Inc. (INSE) 10 years ago, it would be worth $797.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $651.03, while $1000 invested 1 year ago would be worth $970.55. This corresponds to total returns of -20.26%, -34.9%, -2.94%, respectively, with annualized returns of -2.24%, -8.22%, -2.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INSE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	6.59	6.7	6.7	6.75	6.48	107,723
March 24, 2026	6.37	6.45	6.45	6.49	6.27	127,987
March 23, 2026	6.36	6.5	6.5	6.53	6.27	161,330
March 20, 2026	6.55	6.11	6.11	6.69	6.1	278,142
March 19, 2026	6.67	6.55	6.55	6.8	6.52	125,926
March 18, 2026	6.9	6.75	6.75	7.05	6.72	200,734
March 17, 2026	6.87	6.96	6.96	7.15	6.87	275,998
March 16, 2026	6.64	6.83	6.83	7.04	6.55	259,269
March 13, 2026	6.92	6.58	6.58	6.94	6.52	192,802
March 12, 2026	7.02	6.9	6.9	7.15	6.71	229,375
March 11, 2026	7.79	7.22	7.22	7.79	7.01	220,304
March 10, 2026	7.86	7.9	7.9	8.37	6.95	342,582
March 09, 2026	7.82	8.34	8.34	8.43	7.52	132,338