Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| INSE Historical Stock Prices |
| Preferred Stock Newsletter |
| INSE Options Chain |
| Stock Message Boards |
Inspired Entertainment (INSE) has the following price history information. Looking back at INSE historical stock prices for the last five trading days, on April 18, 2024, INSE opened at $9.04, traded as high as $9.11 and as low as $8.75, and closed at $8.78. Trading volume was a total of 140.20K shares. On April 19, 2024, INSE opened at $8.76, traded as high as $9.11 and as low as $8.68, and closed at $8.89. Trading volume was a total of 111.20K shares. On April 22, 2024, INSE opened at $8.87, traded as high as $9.00 and as low as $8.54, and closed at $8.91. Trading volume was a total of 100.40K shares. On April 23, 2024, INSE opened at $8.94, traded as high as $9.07 and as low as $8.57, and closed at $8.88. Trading volume was a total of 150.30K shares. On April 24, 2024, INSE opened at $8.90, traded as high as $8.94 and as low as $8.54, and closed at $8.87. Trading volume was a total of 126.60K shares.
INSE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Inspired Entertainment shares, starting with a $10,000 purchase of INSE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 12/17/2014 | |
| End date: | 04/24/2024 | |
| Start price/share: | $9.55 | |
| End price/share: | $8.87 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -7.12% | |
| Average Annual Total Return: | -0.79% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $9,284.79 | |
| Years: | 9.36 | |
 | |||||
| INSE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $9.04 | $9.11 | $8.75 | $8.78 | 140.20K |
| 04/19/2024 | $8.76 | $9.11 | $8.68 | $8.89 | 111.20K |
| 04/22/2024 | $8.87 | $9.00 | $8.54 | $8.91 | 100.40K |
| 04/23/2024 | $8.94 | $9.07 | $8.57 | $8.88 | 150.30K |
| 04/24/2024 | $8.90 | $8.94 | $8.54 | $8.87 | 126.60K |
|
| About Inspired Entertainment |
| Inspired Entertainment is a holding company. Through its subsidiaries, Co. is a gaming technology company, supplying content, platform and other products and services to online and land-based regulated lottery, betting and gaming operators worldwide. Co,'s segments are: Gaming, which supplies gaming terminals as well as gaming software and games; Virtual Sports, which designs, develops, markets and distributes games that create sports wagering experience; Interactive, which uses content as well as offerings to create games that are hosted on remote gaming servers; and Leisure, which supplies gaming terminals and amusement machines to the Leisure and Hospitality sectors. |
| INSE Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $8.78 |
| 04/19/2024 | $8.89 |
| 04/22/2024 | $8.91 |
| 04/23/2024 | $8.88 |
| 04/24/2024 | $8.87 |
| Energy Historical Prices |
| INSE is categorized under the Energy sector; below are some other companies in the same sector:
INT Historical Stock Prices Also explore: INSE shares outstanding history
|
Free INSE Email Alerts:
INSE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.