MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INSE — Inspired Entertainment, Inc.
NasdaqInspired Entertainment, Inc.
$3.98
+0.52(+14.86%)
- O
- 3.53
- H
- 4.02
- L
- 3.53
- V
- 737.18K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.98
Period Return-46.43%
Period High$9.95
Period Low$3.20
Avg Daily Volume145.9K
Total Trading Days365
INSE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.53 | $4.02 | $3.53 | $3.98 | +$0.52 | +14.86% | 737,183 | $3.88 | $3.53 $4.02 |
| Oct 2, 2026 | $3.68 | $3.83 | $3.43 | $3.47 | $-0.21 | -5.59% | 406,364 | $3.60 | $3.43 $3.83 |
| Oct 1, 2026 | $3.45 | $3.74 | $3.41 | $3.67 | +$0.23 | +6.69% | 443,998 | $3.57 | $3.41 $3.74 |
| Sep 30, 2026 | $3.33 | $3.66 | $3.28 | $3.44 | +$0.15 | +4.56% | 604,054 | $3.52 | $3.28 $3.66 |
| Sep 29, 2026 | $3.99 | $4.00 | $3.20 | $3.29 | $-0.70 | -17.54% | 1,610,047 | $3.47 | $3.20 $4.00 |
| Sep 28, 2026 | $4.53 | $4.53 | $3.92 | $3.99 | $-0.58 | -12.69% | 695,746 | $4.07 | $3.92 $4.53 |
| Sep 25, 2026 | $4.59 | $4.72 | $4.52 | $4.57 | $-0.04 | -0.87% | 171,183 | $4.57 | $4.52 $4.72 |
| Sep 24, 2026 | $4.51 | $4.62 | $4.40 | $4.61 | +$0.10 | +2.22% | 231,024 | $4.53 | $4.40 $4.62 |
| Sep 23, 2026 | $4.51 | $4.53 | $4.34 | $4.51 | $-0.01 | -0.11% | 243,303 | $4.45 | $4.34 $4.53 |
| Sep 22, 2026 | $4.57 | $4.67 | $4.49 | $4.52 | $-0.03 | -0.55% | 464,657 | $4.56 | $4.49 $4.67 |
| Sep 21, 2026 | $4.58 | $4.58 | $4.42 | $4.54 | $-0.04 | -0.87% | 295,443 | $4.50 | $4.42 $4.58 |
| Sep 18, 2026 | $4.77 | $4.89 | $4.56 | $4.58 | $-0.21 | -4.38% | 497,967 | $4.64 | $4.56 $4.89 |
| Sep 17, 2026 | $4.96 | $5.03 | $4.66 | $4.79 | $-0.12 | -2.44% | 275,119 | $4.78 | $4.66 $5.03 |
| Sep 16, 2026 | $5.01 | $5.01 | $4.77 | $4.91 | $-0.10 | -2.00% | 290,023 | $4.88 | $4.77 $5.01 |
| Sep 15, 2026 | $5.18 | $5.18 | $4.99 | $5.01 | $-0.18 | -3.47% | 165,743 | $5.07 | $4.99 $5.18 |
| Sep 14, 2026 | $5.07 | $5.20 | $4.94 | $5.19 | +$0.09 | +1.76% | 313,996 | $5.07 | $4.94 $5.20 |
| Sep 11, 2026 | $5.34 | $5.34 | $4.80 | $5.10 | $-0.17 | -3.23% | 413,057 | $5.01 | $4.80 $5.34 |
| Sep 10, 2026 | $5.35 | $5.45 | $5.24 | $5.27 | $-0.10 | -1.86% | 160,029 | $5.28 | $5.24 $5.45 |
| Sep 9, 2026 | $5.45 | $5.45 | $5.34 | $5.37 | $-0.08 | -1.47% | 101,508 | $5.38 | $5.34 $5.45 |
| Sep 8, 2026 | $5.55 | $5.66 | $5.40 | $5.45 | $-0.14 | -2.50% | 79,467 | $5.47 | $5.40 $5.66 |
| Sep 4, 2026 | $5.57 | $5.63 | $5.54 | $5.59 | +$0.00 | +0.00% | 87,192 | $5.59 | $5.54 $5.63 |
| Sep 3, 2026 | $5.70 | $5.70 | $5.49 | $5.59 | $-0.03 | -0.53% | 79,875 | $5.57 | $5.49 $5.70 |
| Sep 2, 2026 | $5.50 | $5.64 | $5.35 | $5.62 | +$0.17 | +3.12% | 198,479 | $5.52 | $5.35 $5.64 |
| Sep 1, 2026 | $5.82 | $6.22 | $5.37 | $5.45 | $-0.38 | -6.52% | 173,727 | $5.60 | $5.37 $6.22 |
| Aug 31, 2026 | $5.93 | $6.04 | $5.75 | $5.83 | $-0.10 | -1.69% | 112,712 | $5.81 | $5.75 $6.04 |
| Aug 28, 2026 | $5.93 | $5.99 | $5.84 | $5.93 | +$0.06 | +1.02% | 80,922 | $5.94 | $5.84 $5.99 |
| Aug 27, 2026 | $5.85 | $5.97 | $5.80 | $5.87 | +$0.02 | +0.34% | 99,346 | $5.89 | $5.80 $5.97 |
| Aug 26, 2026 | $6.03 | $6.04 | $5.79 | $5.85 | $-0.16 | -2.66% | 110,965 | $5.85 | $5.79 $6.04 |
| Aug 25, 2026 | $6.09 | $6.10 | $5.98 | $6.01 | $-0.02 | -0.33% | 73,655 | $6.01 | $5.98 $6.10 |
| Aug 24, 2026 | $6.08 | $6.15 | $6.00 | $6.03 | $-0.05 | -0.82% | 52,996 | $6.04 | $6.00 $6.15 |