NASDAQ:INSE | Historical Stock Price | Inspired Entertainment, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-12-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.81$2.83$4.42$6.92$10.84$16.972014-12-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.58$6.588,400——
2020-12-30$6.74$6.7412,700——
2020-12-29$6.62$6.6219,100——
2020-12-28$6.76$6.7614,000——
2020-12-24$6.84$6.843,300——
2020-12-23$6.81$6.8119,500——
2020-12-22$6.49$6.4916,800——
2020-12-21$6.45$6.4541,400——
2020-12-18$6.05$6.0516,700——
2020-12-17$6.15$6.1516,600——
2020-12-16$6.20$6.2014,200——
2020-12-15$6.15$6.1543,000——
2020-12-14$6.05$6.0569,800——
2020-12-11$6.60$6.6041,300——
2020-12-10$7.02$7.0234,500——
2020-12-09$6.91$6.9116,700——
2020-12-08$6.98$6.9822,500——
2020-12-07$6.98$6.9840,700——
2020-12-04$7.15$7.1550,900——
2020-12-03$7.15$7.15156,000——
2020-12-02$6.82$6.8254,100——
2020-12-01$6.56$6.56103,800——
2020-11-30$6.65$6.6577,000——
2020-11-27$6.45$6.4536,100——
2020-11-25$6.21$6.2145,800——
2020-11-24$6.06$6.0656,300——
2020-11-23$6.05$6.0542,800——
2020-11-20$5.86$5.8639,100——
2020-11-19$5.95$5.9589,200——
2020-11-18$5.60$5.6027,400——
2020-11-17$5.60$5.6093,400——
2020-11-16$5.88$5.8876,300——
2020-11-13$5.90$5.90310,400——
2020-11-12$5.82$5.82504,200——
2020-11-11$5.00$5.0096,800——
2020-11-10$4.42$4.4269,300——
2020-11-09$4.79$4.7976,600——
2020-11-06$4.43$4.4310,400——
2020-11-05$4.40$4.4021,900——
2020-11-04$4.23$4.238,200——
2020-11-03$4.29$4.2945,300——
2020-11-02$3.93$3.9321,000——
2020-10-30$4.00$4.0039,800——
2020-10-29$4.17$4.1722,600——
2020-10-28$4.09$4.0933,400——
2020-10-27$3.84$3.8427,000——
2020-10-26$3.98$3.9816,100——
2020-10-23$4.33$4.3331,200——
2020-10-22$4.42$4.4255,100——
2020-10-21$4.86$4.86157,700——
2020-10-20$4.92$4.9243,900——
2020-10-19$4.98$4.9868,900——
2020-10-16$5.18$5.18129,600——
2020-10-15$5.16$5.16102,500——
2020-10-14$4.71$4.71201,800——
2020-10-13$4.22$4.22187,100——
2020-10-12$3.66$3.66264,100——
2020-10-09$3.49$3.49181,900——
2020-10-08$3.20$3.207,600——
2020-10-07$3.21$3.2114,700——
2020-10-06$3.12$3.1233,500——
2020-10-05$3.16$3.1626,000——
2020-10-02$3.22$3.2236,200——
2020-10-01$3.02$3.0220,600——
2020-09-30$2.96$2.9620,900——
2020-09-29$2.94$2.9464,900——
2020-09-28$2.98$2.9847,200——
2020-09-25$2.98$2.9863,600——
2020-09-24$2.98$2.9893,200——
2020-09-23$3.06$3.0651,000——
2020-09-22$3.18$3.1838,000——
2020-09-21$3.36$3.3633,600——
2020-09-18$3.39$3.3942,300——
2020-09-17$3.32$3.32168,700——
2020-09-16$3.21$3.2128,900——
2020-09-15$3.24$3.2424,900——
2020-09-14$3.30$3.3070,500——
2020-09-11$3.19$3.1962,900——
2020-09-10$3.34$3.3463,500——
2020-09-09$3.51$3.5166,400——
2020-09-08$3.19$3.1973,200——
2020-09-04$3.04$3.0479,900——
2020-09-03$3.14$3.14101,600——
2020-09-02$3.32$3.3235,700——
2020-09-01$3.42$3.4249,500——
2020-08-31$3.58$3.5853,700——
2020-08-28$3.68$3.6893,000——
2020-08-27$3.56$3.56145,500——
2020-08-26$3.74$3.7444,000——
2020-08-25$3.70$3.7030,500——
2020-08-24$3.65$3.6561,700——
2020-08-21$3.69$3.6981,100——
2020-08-20$3.70$3.7038,000——
2020-08-19$3.68$3.6831,100——
2020-08-18$3.72$3.72166,100——
2020-08-17$3.55$3.5592,800——
2020-08-14$3.45$3.4532,900——
2020-08-13$3.57$3.57117,500——
2020-08-12$3.58$3.58165,100——
2020-08-11$3.40$3.40101,600——
2020-08-10$3.64$3.6468,800——
2020-08-07$3.65$3.6568,900——
2020-08-06$3.45$3.4541,900——
2020-08-05$3.41$3.4133,200——
2020-08-04$3.44$3.4453,700——
2020-08-03$3.48$3.4830,500——
2020-07-31$3.30$3.3058,200——
2020-07-30$3.38$3.3835,600——
2020-07-29$3.38$3.3864,800——
2020-07-28$3.43$3.4348,000——
2020-07-27$3.37$3.37118,400——
2020-07-24$3.57$3.57172,600——
2020-07-23$3.42$3.42107,600——
2020-07-22$3.47$3.47109,200——
2020-07-21$3.49$3.49133,800——
2020-07-20$3.32$3.32177,300——
2020-07-17$3.64$3.64108,400——
2020-07-16$3.44$3.44195,300——
2020-07-15$3.39$3.39128,900——
2020-07-14$3.33$3.33229,800——
2020-07-13$3.63$3.63908,100——
2020-07-10$3.28$3.28891,500——
2020-07-09$2.43$2.4392,500——
2020-07-08$2.52$2.52179,600——
2020-07-07$2.66$2.6650,400——
2020-07-06$2.76$2.7626,500——
2020-07-02$2.78$2.78104,600——
2020-07-01$2.85$2.85140,100——
2020-06-30$2.90$2.9062,800——
2020-06-29$2.98$2.98107,600——
2020-06-26$3.10$3.10947,700——
2020-06-25$3.01$3.01378,900——
2020-06-24$2.56$2.56223,200——
2020-06-23$2.90$2.90174,400——
2020-06-22$3.03$3.03153,500——
2020-06-19$3.11$3.11178,500——
2020-06-18$3.07$3.07147,900——
2020-06-17$3.38$3.38259,300——
2020-06-16$3.04$3.04308,600——
2020-06-15$2.89$2.89114,100——
2020-06-12$2.92$2.92114,100——
2020-06-11$2.75$2.75249,300——
2020-06-10$3.39$3.39112,700——
2020-06-09$3.43$3.43206,400——
2020-06-08$3.66$3.66261,100——
2020-06-05$3.87$3.87273,200——
2020-06-04$3.63$3.63346,400——
2020-06-03$3.84$3.84289,500——
2020-06-02$3.79$3.79575,600——
2020-06-01$3.49$3.491,442,800——
2020-05-29$2.69$2.69228,400——
2020-05-28$3.05$3.05201,500——
2020-05-27$3.06$3.06301,300——
2020-05-26$2.68$2.68194,800——
2020-05-22$2.45$2.45171,400——
2020-05-21$2.37$2.37102,300——
2020-05-20$2.38$2.38190,100——
2020-05-19$2.27$2.27167,300——
2020-05-18$2.50$2.50813,200——
2020-05-15$2.11$2.11248,300——
2020-05-14$1.97$1.97162,200——
2020-05-13$1.98$1.98337,000——
2020-05-12$2.19$2.19240,400——
2020-05-11$2.24$2.24182,000——
2020-05-08$2.12$2.12255,900——
2020-05-07$2.06$2.06237,500——
2020-05-06$1.90$1.90620,900——
2020-05-05$2.25$2.25551,300——
2020-05-04$2.63$2.63269,000——
2020-05-01$2.98$2.98308,700——
2020-04-30$2.57$2.57261,600——
2020-04-29$2.97$2.97325,300——
2020-04-28$3.06$3.06563,300——
2020-04-27$2.99$2.991,439,600——
2020-04-24$2.50$2.50614,200——
2020-04-23$2.19$2.19295,700——
2020-04-22$2.03$2.03171,300——
2020-04-21$1.99$1.99173,800——
2020-04-20$2.00$2.00174,200——
2020-04-17$2.12$2.122,428,000——
2020-04-16$1.99$1.9961,800——
2020-04-15$2.06$2.0672,900——
2020-04-14$2.20$2.2047,100——
2020-04-13$2.32$2.3281,200——
2020-04-09$2.58$2.5816,000——
2020-04-08$2.60$2.6019,400——
2020-04-07$2.59$2.5935,800——
2020-04-06$2.54$2.5424,300——
2020-04-03$2.50$2.5012,200——
2020-04-02$2.65$2.6515,800——
2020-04-01$2.85$2.8512,100——
2020-03-31$3.38$3.3810,200——
2020-03-30$3.86$3.867,200——
2020-03-27$3.80$3.805,300——
2020-03-26$4.43$4.4348,300——
2020-03-25$3.32$3.3211,300——
2020-03-24$3.15$3.1519,500——
2020-03-23$3.11$3.117,500——
2020-03-20$3.33$3.3332,300——
2020-03-19$3.18$3.1870,000——
2020-03-18$3.22$3.2212,200——
2020-03-17$3.77$3.7727,100——
2020-03-16$4.39$4.3934,800——
2020-03-13$5.03$5.0319,000——
2020-03-12$4.72$4.7242,000——
2020-03-11$5.03$5.0310,800——
2020-03-10$5.35$5.3510,300——
2020-03-09$5.20$5.2015,700——
2020-03-06$5.60$5.607,300——
2020-03-05$5.60$5.6011,800——
2020-03-04$5.70$5.7014,200——
2020-03-03$4.89$4.8911,000——
2020-03-02$5.17$5.177,400——
2020-02-28$5.20$5.2019,400——
2020-02-27$4.90$4.904,100——
2020-02-26$5.21$5.218,000——
2020-02-25$4.98$4.9813,500——
2020-02-24$5.86$5.865,200——
2020-02-21$5.90$5.906,900——
2020-02-20$5.89$5.897,400——
2020-02-19$5.75$5.754,600——
2020-02-18$5.76$5.763,000——
2020-02-14$5.92$5.929,200——
2020-02-13$5.85$5.854,500——
2020-02-12$6.01$6.0113,100——
2020-02-11$6.17$6.173,800——
2020-02-10$6.15$6.1511,500——
2020-02-07$5.95$5.954,200——
2020-02-06$6.10$6.108,500——
2020-02-05$6.17$6.176,700——
2020-02-04$6.05$6.0527,600——
2020-02-03$5.79$5.7923,800——
2020-01-31$5.86$5.8615,700——
2020-01-30$6.11$6.114,900——
2020-01-29$6.23$6.237,900——
2020-01-28$6.30$6.305,400——
2020-01-27$6.42$6.4210,300——
2020-01-24$6.70$6.703,100——
2020-01-23$6.79$6.7921,200——
2020-01-22$6.75$6.754,300——
2020-01-21$6.65$6.6512,700——
2020-01-17$6.70$6.7033,200——
2020-01-16$5.83$5.8351,300——
2020-01-15$6.22$6.229,300——
2020-01-14$6.46$6.467,100——
2020-01-13$6.62$6.627,800——
2020-01-10$6.54$6.547,300——
2020-01-09$6.71$6.715,200——
2020-01-08$6.85$6.8519,800——
2020-01-07$7.15$7.1516,400——
2020-01-06$7.12$7.1214,600——
2020-01-03$7.11$7.1115,400——
2020-01-02$6.81$6.812,500——