Inspired Entertainment Stock Price History
NASDAQ: INSETechnologyComputer Software: Prepackaged SoftwareUSD
3.75+0.23 (+6.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INSE price history at a glance
The price history for Inspired Entertainment (INSE) on this page begins on December 15, 2014, when the stock closed at $9.55; it most recently closed at $3.75 on October 5, 2026. The highest price in this record is $16.44, reached on March 6, 2023; the latest close is 77.2% below that peak. Across the 11 complete calendar years in the table, INSE finished higher in 5 and lower in 6. Its best year was 2021 (+97.0%) and its worst was 2018 (-46.2%).
Over roughly 12 years the share price changed -60.7%, a -7.6% compound annual price return (excluding dividends). In the last 12 months alone, INSE has lost 54.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $16.44
- Date of high
- Mar 6, 2023
- Low since 2014
- $1.87
- Date of low
- Apr 13, 2020
- 52-week high
- $9.95
- 52-week low
- $3.20
- IPO year
- 2014
- Last close
- $3.75
INSE returns
1 week
+8.23%
1 month
-30.17%
3 months
-48.13%
6 months
-41.59%
Year to date
-59.94%
1 year
-54.66%
3 years
-66.09%
5 years
-71.42%
INSE price return, excluding dividends.
INSE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.75 | -58.19% |
| 2025 | 8.97 | +1.13% |
| 2024 | 8.87 | -10.22% |
| 2023 | 9.88 | -22.02% |
| 2022 | 12.67 | -2.24% |
| 2021 | 12.96 | +96.96% |
| 2020 | 6.58 | -7.45% |
| 2019 | 7.11 | +34.91% |
| 2018 | 5.27 | -46.22% |
| 2017 | 9.80 | +15.98% |
| 2016 | 8.45 | -13.07% |
| 2015 | 9.72 | +1.89% |
| 2014* | 9.54 | -0.10% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
INSE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.52 | 3.78 | 3.42 | 3.75 | +6.53% | |
| 3.70 | 3.70 | 3.49 | 3.52 | -6.13% | |
| 3.91 | 3.91 | 3.74 | 3.75 | -5.54% | |
| 3.99 | 4.03 | 3.85 | 3.97 | -0.25% | |
| 3.53 | 4.02 | 3.53 | 3.98 | +14.86% | |
| 3.68 | 3.83 | 3.43 | 3.47 | -5.59% | |
| 3.45 | 3.74 | 3.41 | 3.67 | +6.69% | |
| 3.33 | 3.66 | 3.28 | 3.44 | +4.56% | |
| 3.99 | 4.00 | 3.20 | 3.29 | -17.54% | |
| 4.53 | 4.53 | 3.92 | 3.99 | -12.69% | |
| 4.59 | 4.72 | 4.52 | 4.57 | -0.87% | |
| 4.51 | 4.62 | 4.40 | 4.61 | +2.22% | |
| 4.51 | 4.53 | 4.34 | 4.51 | -0.11% | |
| 4.57 | 4.67 | 4.49 | 4.52 | -0.55% | |
| 4.58 | 4.58 | 4.42 | 4.54 | -0.87% | |
| 4.77 | 4.89 | 4.56 | 4.58 | -4.38% | |
| 4.96 | 5.03 | 4.66 | 4.79 | -2.44% | |
| 5.01 | 5.01 | 4.77 | 4.91 | -2.00% | |
| 5.18 | 5.18 | 4.99 | 5.01 | -3.47% | |
| 5.07 | 5.20 | 4.94 | 5.19 | +1.76% | |
| 5.34 | 5.34 | 4.80 | 5.10 | -3.23% | |
| 5.35 | 5.45 | 5.24 | 5.27 | -1.86% | |
| 5.45 | 5.45 | 5.34 | 5.37 | -1.47% | |
| 5.55 | 5.66 | 5.40 | 5.45 | -2.50% | |
| 5.57 | 5.63 | 5.54 | 5.59 | 0.00% | |
| 5.70 | 5.70 | 5.49 | 5.59 | -0.53% | |
| 5.50 | 5.64 | 5.35 | 5.62 | +3.12% | |
| 5.82 | 6.22 | 5.37 | 5.45 | -6.52% | |
| 5.93 | 6.04 | 5.75 | 5.83 | -1.69% | |
| 5.93 | 5.99 | 5.84 | 5.93 | +1.02% | |
| 5.85 | 5.97 | 5.80 | 5.87 | +0.34% | |
| 6.03 | 6.04 | 5.79 | 5.85 | -2.66% | |
| 6.09 | 6.10 | 5.98 | 6.01 | -0.33% | |
| 6.08 | 6.15 | 6.00 | 6.03 | -0.82% | |
| 5.96 | 6.20 | 5.89 | 6.08 | +3.05% | |
| 6.00 | 6.11 | 5.87 | 5.90 | -2.32% | |
| 6.06 | 6.12 | 5.98 | 6.04 | +1.51% | |
| 6.03 | 6.07 | 5.90 | 5.95 | -1.33% | |
| 6.21 | 6.21 | 5.91 | 6.03 | -3.05% | |
| 6.24 | 6.42 | 6.10 | 6.22 | -0.16% | |
| 6.19 | 6.29 | 6.13 | 6.23 | +0.81% | |
| 6.23 | 6.40 | 6.15 | 6.18 | -0.80% | |
| 6.12 | 6.31 | 5.95 | 6.23 | +1.96% | |
| 6.55 | 6.58 | 6.10 | 6.11 | -8.12% | |
| 6.62 | 6.71 | 6.41 | 6.65 | +0.45% | |
| 6.99 | 6.99 | 6.49 | 6.62 | -4.75% | |
| 6.88 | 7.00 | 6.78 | 6.95 | +1.16% | |
| 6.92 | 7.03 | 6.82 | 6.87 | +0.29% | |
| 6.88 | 7.00 | 6.76 | 6.85 | -0.44% | |
| 6.83 | 6.89 | 6.48 | 6.88 | +0.73% | |
| 6.92 | 7.01 | 6.77 | 6.83 | -0.44% | |
| 7.03 | 7.13 | 6.83 | 6.86 | -2.56% | |
| 7.13 | 7.28 | 6.90 | 7.04 | -0.85% | |
| 6.73 | 7.13 | 6.73 | 7.10 | +6.93% | |
| 6.63 | 6.84 | 6.58 | 6.64 | +1.07% | |
| 6.66 | 6.85 | 6.43 | 6.57 | -3.10% | |
| 6.57 | 6.83 | 6.50 | 6.78 | +3.35% | |
| 6.52 | 6.73 | 6.52 | 6.56 | +0.46% | |
| 6.53 | 6.62 | 6.39 | 6.53 | +0.15% | |
| 6.62 | 6.79 | 6.44 | 6.52 | -3.12% | |
| 7.05 | 7.16 | 6.71 | 6.73 | -4.67% | |
| 7.01 | 7.32 | 7.01 | 7.06 | +0.71% | |
| 7.33 | 7.42 | 6.98 | 7.01 | -3.84% | |
| 7.28 | 7.53 | 7.23 | 7.29 | +0.83% | |
| 7.09 | 7.32 | 6.67 | 7.23 | +1.97% | |
| 7.15 | 7.29 | 6.92 | 7.09 | -0.42% | |
| 7.39 | 7.45 | 7.10 | 7.12 | -5.44% | |
| 7.36 | 7.56 | 7.31 | 7.53 | +3.29% | |
| 7.85 | 7.86 | 7.13 | 7.29 | -7.49% | |
| 7.81 | 8.00 | 7.57 | 7.88 | +1.68% | |
| 8.21 | 8.33 | 7.71 | 7.75 | -6.06% | |
| 8.08 | 8.26 | 7.93 | 8.25 | +2.36% | |
| 8.13 | 8.20 | 7.81 | 8.06 | -0.86% | |
| 8.10 | 8.44 | 7.93 | 8.13 | +0.12% | |
| 8.05 | 8.15 | 7.83 | 8.12 | +0.87% | |
| 7.80 | 8.15 | 7.80 | 8.05 | +4.14% | |
| 7.73 | 7.94 | 7.71 | 7.73 | -0.13% | |
| 8.00 | 8.07 | 7.73 | 7.74 | -3.25% | |
| 7.94 | 8.20 | 7.94 | 8.00 | 0.00% | |
| 8.13 | 8.24 | 7.96 | 8.00 | -1.60% | |
| 8.03 | 8.27 | 7.73 | 8.13 | +0.25% | |
| 8.33 | 8.53 | 8.04 | 8.11 | -2.29% | |
| 8.26 | 8.35 | 8.18 | 8.30 | +1.47% | |
| 8.09 | 8.24 | 8.08 | 8.18 | +2.12% | |
| 8.24 | 8.34 | 8.00 | 8.01 | -2.08% | |
| 7.81 | 8.32 | 7.77 | 8.18 | +4.87% | |
| 7.54 | 7.98 | 7.53 | 7.80 | +4.42% | |
| 7.73 | 7.83 | 7.36 | 7.47 | -3.36% | |
| 7.53 | 7.75 | 7.48 | 7.73 | +4.04% | |
| 7.76 | 7.87 | 7.42 | 7.43 | -6.07% | |
| 7.86 | 8.18 | 7.85 | 7.91 | -0.25% | |
| 7.54 | 7.99 | 7.54 | 7.93 | +2.99% | |
| 7.60 | 7.87 | 7.45 | 7.70 | +1.05% | |
| 7.73 | 7.81 | 7.49 | 7.62 | -1.42% | |
| 7.37 | 7.75 | 7.12 | 7.73 | +5.60% | |
| 7.10 | 7.48 | 7.07 | 7.32 | +3.98% | |
| 7.20 | 7.31 | 7.00 | 7.04 | -2.22% | |
| 7.12 | 7.25 | 6.95 | 7.20 | +0.14% | |
| 7.18 | 7.33 | 7.11 | 7.19 | -0.69% | |
| 7.36 | 7.58 | 7.17 | 7.24 | -2.95% | |
| 7.40 | 7.53 | 7.21 | 7.46 | +1.63% | |
| 7.21 | 7.36 | 7.13 | 7.34 | 0.00% | |
| 7.44 | 7.44 | 7.18 | 7.34 | -0.14% | |
| 7.27 | 7.43 | 7.20 | 7.35 | 0.00% | |
| 7.64 | 7.70 | 7.32 | 7.35 | -4.79% | |
| 7.96 | 7.96 | 7.41 | 7.72 | -3.02% | |
| 8.03 | 8.20 | 7.70 | 7.96 | -1.73% | |
| 7.27 | 8.22 | 7.27 | 8.10 | +12.50% | |
| 7.19 | 7.39 | 7.05 | 7.20 | +1.69% | |
| 7.04 | 7.17 | 7.02 | 7.08 | +1.14% | |
| 7.21 | 7.44 | 6.95 | 7.00 | -3.18% | |
| 7.05 | 7.26 | 6.95 | 7.23 | +2.99% | |
| 6.93 | 7.04 | 6.79 | 7.02 | +0.29% | |
| 7.04 | 7.05 | 6.91 | 7.00 | -1.69% | |
| 6.98 | 7.13 | 6.90 | 7.12 | +1.71% | |
| 7.01 | 7.31 | 6.97 | 7.00 | -0.57% | |
| 6.75 | 7.10 | 6.61 | 7.04 | +4.30% | |
| 6.97 | 7.03 | 6.56 | 6.75 | -2.88% | |
| 7.06 | 7.09 | 6.94 | 6.95 | -0.86% | |
| 7.29 | 7.38 | 6.98 | 7.01 | -3.97% | |
| 7.27 | 7.48 | 7.27 | 7.30 | -1.35% | |
| 7.41 | 7.64 | 7.31 | 7.40 | +2.35% | |
| 6.86 | 7.25 | 6.81 | 7.23 | +5.09% | |
| 7.01 | 7.14 | 6.85 | 6.88 | -1.85% | |
| 6.59 | 7.01 | 6.59 | 7.01 | +6.37% | |
| 6.35 | 6.67 | 6.21 | 6.59 | +2.65% | |
| 6.80 | 6.96 | 6.31 | 6.42 | -6.14% | |
| 6.99 | 7.05 | 6.68 | 6.84 | -3.25% | |
| 7.07 | 7.18 | 6.89 | 7.07 | +4.90% | |
| 6.77 | 6.90 | 6.46 | 6.74 | -1.89% | |
| 6.86 | 6.92 | 6.81 | 6.87 | -0.72% | |
| 6.83 | 6.99 | 6.70 | 6.92 | -0.57% | |
| 7.18 | 7.24 | 6.91 | 6.96 | -2.38% | |
| 6.98 | 7.17 | 6.86 | 7.13 | +2.59% | |
| 7.31 | 7.64 | 6.73 | 6.95 | +4.04% | |
| 6.79 | 7.09 | 6.59 | 6.68 | -2.77% | |
| 6.66 | 7.01 | 6.46 | 6.87 | +2.54% | |
| 6.59 | 6.75 | 6.48 | 6.70 | +3.88% | |
| 6.37 | 6.49 | 6.27 | 6.45 | -0.77% | |
| 6.36 | 6.53 | 6.27 | 6.50 | +6.38% | |
| 6.55 | 6.69 | 6.10 | 6.11 | -6.72% | |
| 6.67 | 6.80 | 6.52 | 6.55 | -2.96% | |
| 6.90 | 7.05 | 6.72 | 6.75 | -3.02% | |
| 6.87 | 7.15 | 6.87 | 6.96 | +1.90% | |
| 6.64 | 7.04 | 6.55 | 6.83 | +3.80% | |
| 6.92 | 6.94 | 6.52 | 6.58 | -4.64% | |
| 7.02 | 7.15 | 6.71 | 6.90 | -4.43% | |
| 7.79 | 7.79 | 7.01 | 7.22 | -8.61% | |
| 7.86 | 8.37 | 6.95 | 7.90 | -5.28% | |
| 7.82 | 8.43 | 7.52 | 8.34 | +4.91% | |
| 8.34 | 8.34 | 7.92 | 7.95 | -1.36% | |
| 8.29 | 8.39 | 7.94 | 8.06 | -4.28% | |
| 8.31 | 8.50 | 8.24 | 8.42 | +1.45% | |
| 7.96 | 8.36 | 7.94 | 8.30 | +0.97% | |
| 7.92 | 8.26 | 7.92 | 8.22 | +0.74% | |
| 8.23 | 8.33 | 8.05 | 8.16 | -2.28% | |
| 8.13 | 8.47 | 8.13 | 8.35 | +1.71% | |
| 8.04 | 8.27 | 7.94 | 8.21 | +2.11% | |
| 7.91 | 8.30 | 7.91 | 8.04 | +0.50% | |
| 8.26 | 8.33 | 7.92 | 8.00 | -3.96% | |
| 8.30 | 8.54 | 8.30 | 8.33 | -0.24% | |
| 8.29 | 8.42 | 8.07 | 8.35 | -0.36% | |
| 8.36 | 8.62 | 8.21 | 8.38 | -0.24% | |
| 8.23 | 8.47 | 8.19 | 8.40 | +1.69% | |
| 8.31 | 8.41 | 8.19 | 8.26 | -0.48% | |
| 8.49 | 8.50 | 8.26 | 8.30 | -2.12% | |
| 8.56 | 8.72 | 8.34 | 8.48 | -0.93% | |
| 8.45 | 8.75 | 8.45 | 8.56 | +0.94% | |
| 8.70 | 8.83 | 8.44 | 8.48 | -2.53% | |
| 8.55 | 8.86 | 8.55 | 8.70 | +1.75% | |
| 8.83 | 8.93 | 8.39 | 8.55 | -3.17% | |
| 8.94 | 9.20 | 8.75 | 8.83 | -0.56% | |
| 9.19 | 9.21 | 8.64 | 8.88 | -3.37% | |
| 8.95 | 9.36 | 8.95 | 9.19 | +2.91% | |
| 8.81 | 8.96 | 8.66 | 8.93 | +0.68% | |
| 8.76 | 8.91 | 8.59 | 8.87 | +2.07% | |
| 8.87 | 9.01 | 8.51 | 8.69 | -1.92% | |
| 9.10 | 9.10 | 8.84 | 8.86 | -2.10% | |
| 9.10 | 9.20 | 8.95 | 9.05 | -0.44% | |
| 9.36 | 9.43 | 8.98 | 9.09 | -2.88% | |
| 9.25 | 9.48 | 8.85 | 9.36 | +1.41% | |
| 8.98 | 9.37 | 8.95 | 9.23 | +3.01% | |
| 9.19 | 9.26 | 8.92 | 8.96 | -4.58% | |
| 9.40 | 9.57 | 9.28 | 9.39 | -0.21% | |
| 9.28 | 9.62 | 9.17 | 9.41 | +2.51% | |
| 9.51 | 9.66 | 9.07 | 9.18 | -3.47% | |
| 9.77 | 9.95 | 9.44 | 9.51 | -3.16% | |
| 9.44 | 9.89 | 9.33 | 9.82 | +3.37% | |
| 9.37 | 9.54 | 9.12 | 9.50 | +1.06% | |
| 9.23 | 9.57 | 9.21 | 9.40 | 0.00% | |
| 9.24 | 9.54 | 8.96 | 9.40 | +1.95% | |
| 8.98 | 9.30 | 8.98 | 9.22 | +0.11% | |
| 8.95 | 9.24 | 8.89 | 9.21 | +2.68% | |
| 9.47 | 9.47 | 8.91 | 8.97 | -4.17% | |
| 9.43 | 9.56 | 9.21 | 9.36 | -1.06% | |
| 9.43 | 9.74 | 9.42 | 9.46 | +0.42% | |
| 9.41 | 9.50 | 9.24 | 9.42 | -0.95% | |
| 9.31 | 9.64 | 9.31 | 9.51 | +2.15% | |
| 9.19 | 9.40 | 9.10 | 9.31 | +1.31% | |
| 9.06 | 9.21 | 9.03 | 9.19 | +0.77% | |
| 9.12 | 9.43 | 9.09 | 9.12 | +0.55% | |
| 8.99 | 9.28 | 8.87 | 9.07 | +0.67% | |
| 9.20 | 9.34 | 8.95 | 9.01 | -0.55% | |
| 9.25 | 9.31 | 9.04 | 9.06 | -0.77% | |
| 9.04 | 9.26 | 9.04 | 9.13 | +1.00% | |
| 9.11 | 9.11 | 8.79 | 9.04 | +0.44% | |
| 9.23 | 9.26 | 8.92 | 9.00 | -1.96% | |
| 9.37 | 9.50 | 8.80 | 9.18 | -1.71% | |
| 9.07 | 9.40 | 8.97 | 9.34 | +2.41% | |
| 9.01 | 9.28 | 8.73 | 9.12 | +0.88% | |
| 8.80 | 9.07 | 8.74 | 9.04 | +2.96% | |
| 8.70 | 9.04 | 8.69 | 8.78 | +1.15% | |
| 8.75 | 8.97 | 8.39 | 8.68 | -0.80% | |
| 8.84 | 9.20 | 8.57 | 8.75 | -3.21% | |
| 9.00 | 9.21 | 8.82 | 9.04 | +8.13% | |
| 8.10 | 8.48 | 8.01 | 8.36 | +1.70% | |
| 8.10 | 8.24 | 7.62 | 8.22 | +1.48% | |
| 8.00 | 8.29 | 7.88 | 8.10 | +0.50% | |
| 7.76 | 8.50 | 7.66 | 8.06 | +8.92% | |
| 7.35 | 7.59 | 7.29 | 7.40 | +0.95% | |
| 6.95 | 7.67 | 6.95 | 7.33 | +3.97% | |
| 7.00 | 7.12 | 6.88 | 7.05 | +2.62% | |
| 7.21 | 7.21 | 6.84 | 6.87 | -4.32% | |
| 7.41 | 7.43 | 7.17 | 7.18 | -3.10% | |
| 7.72 | 7.72 | 7.28 | 7.41 | -4.76% | |
| 7.75 | 7.92 | 7.30 | 7.78 | -0.51% | |
| 8.23 | 8.42 | 7.76 | 7.82 | -5.78% | |
| 8.51 | 8.75 | 8.25 | 8.30 | -2.24% | |
| 8.32 | 8.54 | 8.24 | 8.49 | +1.80% | |
| 8.22 | 8.51 | 8.17 | 8.34 | +2.58% | |
| 8.11 | 8.18 | 7.88 | 8.13 | +0.25% | |
| 8.49 | 8.84 | 8.02 | 8.11 | -5.26% | |
| 8.00 | 8.65 | 8.00 | 8.56 | +12.78% | |
| 7.43 | 7.66 | 7.42 | 7.59 | +0.66% | |
| 7.58 | 7.58 | 7.44 | 7.54 | -0.13% | |
| 7.39 | 7.57 | 7.35 | 7.55 | +2.17% | |
| 7.62 | 7.92 | 7.35 | 7.39 | -3.78% | |
| 7.85 | 7.99 | 7.64 | 7.68 | -2.29% | |
| 8.00 | 8.07 | 7.81 | 7.86 | -1.75% | |
| 8.04 | 8.18 | 7.89 | 8.00 | -0.50% | |
| 8.07 | 8.88 | 7.95 | 8.04 | +0.75% | |
| 8.03 | 8.06 | 7.88 | 7.98 | -0.13% | |
| 7.87 | 8.11 | 7.82 | 7.99 | +1.14% | |
| 7.89 | 8.08 | 7.84 | 7.90 | -0.63% | |
| 7.85 | 7.96 | 7.75 | 7.95 | +2.32% | |
| 7.85 | 8.20 | 7.65 | 7.77 | -1.40% | |
| 8.26 | 8.58 | 7.87 | 7.88 | -4.02% | |
| 8.12 | 8.22 | 8.06 | 8.21 | +1.86% | |
| 7.91 | 8.22 | 7.79 | 8.06 | +0.50% | |
| 8.42 | 9.07 | 8.01 | 8.02 | -3.02% | |
| 8.77 | 9.11 | 8.26 | 8.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INSE chart for longer ranges.