stockNASDAQ: INSE • 28 Days Updates
Inspired Entertainment Inc. (INSE)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:investors.inseinc.com
Price & Performance Trajectory
Inspired Entertainment Inc.NASDAQ: INSE
Latest Close
$3.52
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINSE session performance
✓ Latest Close USD
$3.52
Latest session close
$-1.75vs period start
Period Return % % GAIN
-33.21%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.45 / $3.43
Period range envelope
$2.02channel spread
Total Volume SHARES
5.39M
Period turnover
Avg: 317.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $3.52 | -6.13% | $3.70 | $3.49 | 258.1K |
| Oct 07, 2026 | $3.75 | -5.54% | $3.91 | $3.74 | 189.7K |
| Oct 06, 2026 | $3.97 | -0.25% | $4.03 | $3.85 | 282.1K |
| Oct 05, 2026 | $3.98 | +14.86% | $4.02 | $3.53 | 737.2K |
| Oct 02, 2026 | $3.47 | -5.59% | $3.83 | $3.43 | 406.4K |
| Sep 25, 2026 | $4.57 | -0.87% | $4.72 | $4.52 | 169.4K |
| Sep 24, 2026 | $4.61 | +2.22% | $4.62 | $4.40 | 231.0K |
| Sep 23, 2026 | $4.51 | -0.11% | $4.53 | $4.34 | 243.3K |
| Sep 22, 2026 | $4.52 | -0.55% | $4.67 | $4.49 | 464.7K |
| Sep 21, 2026 | $4.54 | -0.87% | $4.58 | $4.42 | 295.4K |
| Sep 18, 2026 | $4.58 | -4.38% | $4.89 | $4.56 | 498.0K |
| Sep 17, 2026 | $4.79 | -2.44% | $5.03 | $4.66 | 275.1K |
| Sep 16, 2026 | $4.91 | -2.00% | $5.01 | $4.77 | 290.0K |
| Sep 15, 2026 | $5.01 | -3.47% | $5.18 | $4.99 | 165.7K |
| Sep 14, 2026 | $5.19 | +1.76% | $5.20 | $4.94 | 314.0K |
Page 1 of 2