Inspired Entertainment, Inc.
INSENASDAQConsumer Cyclical● Active
$7.47
$-0.26(-3.36%)
Market Cap$199265238
P/E Ratio—
52W High$9.95
52W Low$6.1
Inspired Entertainment, Inc.（INSE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
inse · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$16.44
Mar 7, 2023
-54.6% from here
5-Year Low5Y
$6.10
Mar 20, 2026
+22.5% from low
IPO Priceadj.
$9.55
Dec 16, 2014
-21.8% since IPO
1 Year Ago
$7.98
Jun 9, 2025
-6.4% in 1Y
5 Years Ago
$12.31
Jun 8, 2021
-39.3% in 5Y
10 Years Ago
$9.88
Jun 8, 2016
-24.4% in 10Y
Historical Price Data · INSE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $7.73 | $7.83 | $7.36 | $7.47 | $7.47 | 118K | -3.36% |
| Jun 4, 2026 | $7.53 | $7.75 | $7.48 | $7.73 | $7.73 | 135K | +2.66% |
| Jun 3, 2026 | $7.76 | $7.87 | $7.42 | $7.43 | $7.43 | 113K | -4.25% |
| Jun 2, 2026 | $7.86 | $8.18 | $7.85 | $7.91 | $7.91 | 71K | +0.64% |
| Jun 1, 2026 | $7.54 | $7.99 | $7.54 | $7.93 | $7.93 | 125K | +5.17% |
| May 29, 2026 | $7.60 | $7.87 | $7.45 | $7.70 | $7.70 | 115K | +1.32% |
| May 28, 2026 | $7.73 | $7.81 | $7.49 | $7.62 | $7.62 | 194K | -1.42% |
| May 27, 2026 | $7.37 | $7.75 | $7.12 | $7.73 | $7.73 | 84K | +4.88% |
| May 26, 2026 | $7.10 | $7.48 | $7.07 | $7.32 | $7.32 | 118K | +3.10% |
| May 22, 2026 | $7.20 | $7.31 | $7.00 | $7.04 | $7.04 | 67K | -2.22% |
| May 21, 2026 | $7.12 | $7.25 | $6.95 | $7.20 | $7.20 | 68K | +1.12% |
| May 20, 2026 | $7.18 | $7.33 | $7.11 | $7.19 | $7.19 | 89K | +0.14% |
| May 19, 2026 | $7.36 | $7.58 | $7.17 | $7.24 | $7.24 | 62K | -1.63% |
| May 18, 2026 | $7.40 | $7.53 | $7.21 | $7.46 | $7.46 | 96K | +0.81% |
| May 15, 2026 | $7.21 | $7.36 | $7.13 | $7.34 | $7.34 | 90K | +1.80% |
| May 14, 2026 | $7.44 | $7.44 | $7.18 | $7.34 | $7.34 | 62K | -1.34% |
| May 13, 2026 | $7.27 | $7.43 | $7.20 | $7.35 | $7.35 | 68K | +1.10% |
| May 12, 2026 | $7.64 | $7.70 | $7.32 | $7.35 | $7.35 | 116K | -3.80% |
| May 11, 2026 | $7.96 | $7.96 | $7.41 | $7.72 | $7.72 | 88K | -3.02% |
| May 8, 2026 | $8.03 | $8.20 | $7.70 | $7.96 | $7.96 | 150K | -0.87% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · INSE
Jan 1 → Dec 31 · 6 years2026-21.1%$9.47 → $7.47
-21.1%
2025+2.3%$9.15 → $9.36
+2.3%
2024-8.0%$9.84 → $9.05
-8.0%
2023-23.4%$12.89 → $9.88
-23.4%
2022-2.7%$13.02 → $12.67
-2.7%
2021+6.0%$12.23 → $12.96
+6.0%
Best Year2021 · +6.0%
Worst Year2023 · -23.4%
Positive Years2 / 6
Avg Annual Return-7.8%
6Y Total Return-38.9%
6Y CAGR~-7.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in INSE?
If you invested $1,000 in INSE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$756
Total Return-24.4%
CAGR~-2.8% / yr
Profit$-244
Based on Jun 8, 2016 · $9.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Inspired Entertainment, Inc.（INSE）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INSE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INSE 历史股价FMP 日线复权 OHLCV