Inspired Entertainment, Inc.INSENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.95 | $9.36 | $8.95 | $9.19 | 56,847 |
| 1/30/2026 | $8.81 | $8.96 | $8.65 | $8.93 | 73,400 |
| 1/29/2026 | $8.76 | $8.91 | $8.59 | $8.87 | 44,600 |
| 1/28/2026 | $8.87 | $9.01 | $8.51 | $8.69 | 77,900 |
| 1/27/2026 | $9.10 | $9.10 | $8.84 | $8.86 | 40,140 |
| 1/26/2026 | $9.10 | $9.20 | $8.95 | $9.05 | 46,000 |
| 1/23/2026 | $9.36 | $9.43 | $8.98 | $9.09 | 53,004 |
| 1/22/2026 | $9.25 | $9.48 | $8.85 | $9.36 | 74,600 |
| 1/21/2026 | $8.98 | $9.37 | $8.95 | $9.23 | 71,500 |
| 1/20/2026 | $9.19 | $9.26 | $8.92 | $8.96 | 84,500 |
| 1/16/2026 | $9.40 | $9.57 | $9.28 | $9.39 | 65,455 |
| 1/15/2026 | $9.28 | $9.62 | $9.17 | $9.41 | 54,542 |
| 1/14/2026 | $9.51 | $9.66 | $9.07 | $9.18 | 102,401 |
| 1/13/2026 | $9.77 | $9.95 | $9.44 | $9.51 | 111,500 |
| 1/12/2026 | $9.44 | $9.89 | $9.33 | $9.82 | 79,700 |
| 1/9/2026 | $9.37 | $9.54 | $9.12 | $9.50 | 122,200 |
| 1/8/2026 | $9.23 | $9.57 | $9.21 | $9.40 | 89,324 |
| 1/7/2026 | $9.24 | $9.54 | $8.96 | $9.40 | 94,500 |
| 1/6/2026 | $8.98 | $9.30 | $8.98 | $9.22 | 79,441 |
| 1/5/2026 | $8.95 | $9.24 | $8.89 | $9.21 | 94,510 |
| 1/2/2026 | $9.47 | $9.47 | $8.91 | $8.97 | 90,000 |
| 12/31/2025 | $9.43 | $9.56 | $9.21 | $9.36 | 104,809 |
| 12/30/2025 | $9.43 | $9.74 | $9.42 | $9.46 | 137,528 |
| 12/29/2025 | $9.41 | $9.50 | $9.24 | $9.42 | 91,200 |
| 12/26/2025 | $9.31 | $9.64 | $9.31 | $9.51 | 78,521 |
| 12/24/2025 | $9.19 | $9.40 | $9.10 | $9.31 | 50,900 |
| 12/23/2025 | $9.06 | $9.21 | $9.03 | $9.19 | 51,700 |
| 12/22/2025 | $9.12 | $9.43 | $9.09 | $9.12 | 123,000 |
| 12/19/2025 | $8.99 | $9.28 | $8.87 | $9.07 | 265,500 |
| 12/18/2025 | $9.20 | $9.34 | $8.95 | $9.01 | 176,417 |
| 12/17/2025 | $9.24 | $9.31 | $9.04 | $9.06 | 69,439 |
| 12/16/2025 | $9.04 | $9.26 | $9.04 | $9.13 | 60,014 |
| 12/15/2025 | $9.11 | $9.11 | $8.79 | $9.04 | 51,034 |
| 12/12/2025 | $9.23 | $9.25 | $8.92 | $9.00 | 79,700 |
| 12/11/2025 | $9.37 | $9.50 | $8.80 | $9.18 | 94,300 |
| 12/10/2025 | $9.07 | $9.40 | $8.97 | $9.34 | 161,527 |
| 12/9/2025 | $9.01 | $9.28 | $8.73 | $9.12 | 79,346 |
| 12/8/2025 | $8.80 | $9.07 | $8.74 | $9.04 | 146,500 |
| 12/5/2025 | $8.70 | $9.04 | $8.69 | $8.78 | 97,013 |
| 12/4/2025 | $8.75 | $8.97 | $8.39 | $8.68 | 161,009 |
| 12/3/2025 | $8.84 | $9.20 | $8.57 | $8.75 | 190,131 |
| 12/2/2025 | $9.00 | $9.21 | $8.82 | $9.04 | 190,300 |
| 12/1/2025 | $8.10 | $8.48 | $8.01 | $8.36 | 105,520 |
| 11/28/2025 | $8.10 | $8.24 | $7.62 | $8.22 | 99,700 |
| 11/26/2025 | $8.00 | $8.29 | $7.88 | $8.10 | 294,742 |
| 11/25/2025 | $7.76 | $8.50 | $7.66 | $8.06 | 500,939 |
| 11/24/2025 | $7.35 | $7.59 | $7.29 | $7.40 | 185,500 |
| 11/21/2025 | $6.95 | $7.67 | $6.95 | $7.33 | 666,718 |
| 11/20/2025 | $7.00 | $7.12 | $6.88 | $7.05 | 230,400 |
| 11/19/2025 | $7.21 | $7.21 | $6.84 | $6.87 | 167,333 |
| 11/18/2025 | $7.41 | $7.43 | $7.17 | $7.18 | 126,100 |
| 11/17/2025 | $7.72 | $7.72 | $7.28 | $7.41 | 84,538 |
| 11/14/2025 | $7.75 | $7.92 | $7.30 | $7.78 | 62,000 |
| 11/13/2025 | $8.23 | $8.42 | $7.76 | $7.82 | 85,135 |
| 11/12/2025 | $8.51 | $8.75 | $8.24 | $8.30 | 131,700 |
| 11/11/2025 | $8.32 | $8.54 | $8.24 | $8.49 | 107,543 |
| 11/10/2025 | $8.22 | $8.51 | $8.17 | $8.34 | 57,200 |
| 11/7/2025 | $8.11 | $8.18 | $7.88 | $8.13 | 87,800 |
| 11/6/2025 | $8.49 | $8.84 | $8.02 | $8.11 | 95,723 |
| 11/5/2025 | $8.00 | $8.65 | $8.00 | $8.56 | 210,000 |