stockNASDAQ: INSE • 12 Months Updates
Inspired Entertainment Inc. (INSE) 12 Months
Showing Closing Date Range from Nov 9, 2025 to Nov 9, 2026.
Investor Relations:investors.inseinc.com
Price & Performance Trajectory
Inspired Entertainment Inc.NASDAQ: INSE
Latest Close
$3.70
12 Months Updates Trajectory
Showing Closing Date Range from Nov 9, 2025 to Nov 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINSE session performance
✓ Latest Close USD
$3.70
Latest session close
$-4.64vs period start
Period Return % % GAIN
-55.64%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$9.95 / $3.1
Period range envelope
$6.85channel spread
Total Volume SHARES
42.95M
Period turnover
Avg: 174.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(246 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $3.70 | +5.71% | $3.73 | $3.44 | 2.10M |
| Nov 05, 2026 | $3.50 | -6.91% | $3.85 | $3.42 | 519.2K |
| Nov 04, 2026 | $3.76 | -0.53% | $3.87 | $3.70 | 511.9K |
| Nov 03, 2026 | $3.78 | -0.26% | $3.94 | $3.76 | 331.3K |
| Nov 02, 2026 | $3.79 | +6.16% | $3.94 | $3.63 | 436.5K |
| Oct 30, 2026 | $3.57 | -0.83% | $3.60 | $3.49 | 285.0K |
| Oct 29, 2026 | $3.60 | +0.56% | $3.66 | $3.45 | 388.5K |
| Oct 28, 2026 | $3.58 | +7.51% | $3.78 | $3.36 | 951.1K |
| Oct 27, 2026 | $3.33 | +4.72% | $3.35 | $3.12 | 877.8K |
| Oct 26, 2026 | $3.18 | +0.32% | $3.38 | $3.17 | 296.4K |
| Oct 23, 2026 | $3.17 | -2.76% | $3.25 | $3.10 | 450.1K |
| Oct 22, 2026 | $3.26 | +1.88% | $3.34 | $3.10 | 579.9K |
| Oct 21, 2026 | $3.20 | +0.63% | $3.37 | $3.15 | 730.9K |
| Oct 20, 2026 | $3.18 | -0.63% | $3.22 | $3.10 | 415.2K |
| Oct 19, 2026 | $3.20 | -2.14% | $3.31 | $3.15 | 346.7K |
Page 1 of 17