Inspired Entertainment, Inc. (INSE) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
INSE Historical Performance
Short-Term Returns
INSE Stock Price Trajectory (2014–2026)
As of May 8, 2026, Inspired Entertainment, Inc. (INSE) trades at $8.10, representing a +8.4% return over the past year. The stock has delivered a -4.5% total return over five years (-0.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $16.44 on March 7, 2023. From this peak, INSE has corrected -50.7%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LNW (+4.6% 1Y), ACEL (-1.8% 1Y), and NCLH (-0.5% 1Y), INSE has outperformed the peer group average. Compare INSE vs LNW →
INSE Historical Price Data (2025–2026)
Showing 30 of 2,865 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7.55 | 8.22 | 7.27 | 8.10 | 142K | +12.50% |
| 2026-05-06 | 7.13 | 7.38 | 7.05 | 7.20 | 49K | +1.69% |
| 2026-05-05 | 7.04 | 7.16 | 7.02 | 7.08 | 66K | +1.14% |
| 2026-05-04 | 7.24 | 7.44 | 6.95 | 7.00 | 83K | -3.18% |
| 2026-05-01 | 7.05 | 7.26 | 6.95 | 7.23 | 114K | +2.99% |
| 2026-04-30 | 7.01 | 7.04 | 6.79 | 7.02 | 102K | +0.29% |
| 2026-04-29 | 7.04 | 7.04 | 6.92 | 7.00 | 108K | -1.69% |
| 2026-04-28 | 6.94 | 7.13 | 6.89 | 7.12 | 41K | +1.71% |
| 2026-04-27 | 7.01 | 7.31 | 6.97 | 7.00 | 38K | -0.57% |
| 2026-04-24 | 6.72 | 7.09 | 6.72 | 7.04 | 149K | +4.30% |
| 2026-04-23 | 6.92 | 7.03 | 6.56 | 6.75 | 48K | -2.88% |
| 2026-04-22 | 7.06 | 7.09 | 6.93 | 6.95 | 120K | -0.86% |
| 2026-04-21 | 7.29 | 7.38 | 6.98 | 7.01 | 70K | -3.97% |
| 2026-04-20 | 7.27 | 7.48 | 7.27 | 7.30 | 92K | -1.35% |
| 2026-04-17 | 7.55 | 7.64 | 7.29 | 7.40 | 143K | +2.35% |
| 2026-04-16 | 7.10 | 7.25 | 6.81 | 7.23 | 92K | +5.09% |
| 2026-04-15 | 7.01 | 7.14 | 6.85 | 6.88 | 108K | -1.85% |
| 2026-04-14 | 6.75 | 7.02 | 6.59 | 7.01 | 107K | +6.37% |
| 2026-04-13 | 6.35 | 6.64 | 6.21 | 6.59 | 79K | +2.65% |
| 2026-04-10 | 6.80 | 6.96 | 6.31 | 6.42 | 135K | -6.14% |
| 2026-04-09 | 6.99 | 6.99 | 6.68 | 6.84 | 70K | -3.25% |
| 2026-04-08 | 7.03 | 7.11 | 6.88 | 7.07 | 97K | +4.90% |
| 2026-04-07 | 6.77 | 6.77 | 6.47 | 6.74 | 141K | -1.89% |
| 2026-04-06 | 6.86 | 6.92 | 6.80 | 6.87 | 53K | -0.72% |
| 2026-04-02 | 6.83 | 6.99 | 6.70 | 6.92 | 120K | -0.57% |
| 2026-04-01 | 7.18 | 7.24 | 6.91 | 6.96 | 95K | -2.38% |
| 2026-03-31 | 6.98 | 7.17 | 6.85 | 7.13 | 191K | +2.59% |
| 2026-03-30 | 7.31 | 7.63 | 6.73 | 6.95 | 286K | +4.04% |
| 2026-03-27 | 6.85 | 7.09 | 6.59 | 6.68 | 180K | -2.77% |
| 2026-03-26 | 6.66 | 7.01 | 6.65 | 6.87 | 183K | +2.54% |
See INSE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs INSE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare INSE vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonINSE — Frequently Asked Questions
Quick answers to the most common questions about buying INSE stock.
How has INSE stock performed recently?
INSE returned +8.4% over the past year, beating its 5-year annualized CAGR of -0.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is INSE's all-time high price?
Inspired Entertainment, Inc. reached $16.44 on 2023-03-07. The 52-week high is $9.95. Current 1-year return of +8.4% places the stock closer to historical peaks.
Where can I download INSE historical price data?
This page provides INSE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.