INSE
INSPIRED ENTRTMN (INSE)
NASDAQ
$7.73-$0.010 (-0.13%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $206.5M
    Market Cap
  • 2.11%
    1-Year Change
  • Gambling
    Industry
  • 1 Month
    +9.94%
    Low Price$7.32
    High Price$8.30
  • 3 Months
    +26.68%
    Low Price$6.42
    High Price$8.30
  • 1 Year
    +2.11%
    Low Price$6.11
    High Price$9.82
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
8.00
8.07
7.73
7.74
-3.25%
76,549
06/18/2026
7.94
8.20
7.94
8.00
0.00%
161,593
06/17/2026
8.13
8.24
7.96
8.00
-1.60%
117,273
06/16/2026
8.03
8.27
7.73
8.13
+0.25%
58,675
06/15/2026
8.33
8.53
8.04
8.11
-2.29%
109,533
06/12/2026
8.26
8.35
8.18
8.30
+1.47%
118,430
06/11/2026
8.09
8.24
8.08
8.18
+2.12%
113,166
06/10/2026
8.24
8.34
8.00
8.01
-2.08%
170,726
06/09/2026
7.81
8.32
7.77
8.18
+4.87%
192,273
06/08/2026
7.54
7.98
7.53
7.80
+4.42%
172,447
06/05/2026
7.73
7.83
7.36
7.47
-3.36%
117,748
06/04/2026
7.53
7.75
7.48
7.73
+4.04%
134,495
06/03/2026
7.76
7.87
7.42
7.43
-6.07%
112,652
06/02/2026
7.86
8.18
7.85
7.91
-0.25%
70,669
06/01/2026
7.54
7.99
7.54
7.93
+2.99%
124,700
05/29/2026
7.60
7.87
7.45
7.70
+1.05%
114,527
05/28/2026
7.73
7.81
7.49
7.62
-1.42%
193,887
05/27/2026
7.37
7.75
7.12
7.73
+5.60%
83,497
05/26/2026
7.10
7.48
7.07
7.32
+3.98%
117,665
05/22/2026
7.20
7.31
7.00
7.04
-2.22%
66,854
05/21/2026
7.12
7.25
6.95
7.20
+0.14%
68,347
05/20/2026
7.18
7.33
7.11
7.19
-0.69%
88,959
05/19/2026
7.36
7.58
7.17
7.24
-2.95%
61,725
05/18/2026
7.40
7.53
7.21
7.46
+1.63%
95,978
05/15/2026
7.21
7.36
7.13
7.34
0.00%
90,073
05/14/2026
7.44
7.44
7.18
7.34
-0.14%
61,706
05/13/2026
7.27
7.43
7.20
7.35
0.00%
67,495
05/12/2026
7.64
7.70
7.32
7.35
-4.79%
116,066
05/11/2026
7.96
7.96
7.41
7.72
-3.02%
88,031
05/08/2026
8.03
8.20
7.70
7.96
-1.73%
150,156
05/07/2026
7.27
8.22
7.27
8.10
+12.50%
142,237
05/07/2026
-$0.02 Earnings
05/06/2026
7.19
7.39
7.05
7.20
+1.69%
63,443
05/05/2026
7.04
7.17
7.02
7.08
+1.14%
66,104
05/04/2026
7.21
7.44
6.95
7.00
-3.18%
82,603
05/01/2026
7.05
7.26
6.95
7.23
+2.99%
131,744
04/30/2026
6.93
7.04
6.79
7.02
+0.29%
106,759
04/29/2026
7.04
7.05
6.91
7.00
-1.69%
126,203
04/28/2026
6.98
7.13
6.89
7.12
+1.71%
47,759
04/27/2026
7.01
7.31
6.97
7.00
-0.57%
51,891
04/24/2026
6.75
7.10
6.61
7.04
+4.30%
149,233
04/23/2026
6.97
7.03
6.56
6.75
-2.88%
53,461
04/22/2026
7.06
7.09
6.94
6.95
-0.86%
120,341
04/21/2026
7.29
7.38
6.98
7.01
-3.97%
78,332
04/20/2026
7.27
7.48
7.27
7.30
-1.35%
108,506
04/17/2026
7.41
7.64
7.31
7.40
+2.35%
149,723
04/16/2026
6.86
7.25
6.81
7.23
+5.09%
92,190
04/15/2026
7.01
7.14
6.85
6.88
-1.85%
107,845
04/14/2026
6.59
7.01
6.59
7.01
+6.37%
107,476
04/13/2026
6.35
6.67
6.21
6.59
+2.65%
83,688
04/10/2026
6.80
6.96
6.31
6.42
-6.14%
137,502
04/09/2026
6.99
7.05
6.68
6.84
-3.25%
71,264
04/08/2026
7.07
7.18
6.89
7.07
+4.90%
97,370
04/07/2026
6.77
6.90
6.46
6.74
-1.89%
142,259
04/06/2026
6.86
6.92
6.80
6.87
-0.72%
53,725
04/02/2026
6.83
6.99
6.70
6.92
-0.57%
120,500
04/01/2026
7.18
7.24
6.91
6.96
-2.38%
96,293
03/31/2026
6.98
7.17
6.86
7.13
+2.59%
193,793
03/30/2026
7.31
7.64
6.73
6.95
+4.04%
289,214
03/27/2026
6.79
7.09
6.59
6.68
-2.77%
185,558
03/26/2026
6.66
7.01
6.46
6.87
+2.54%
186,660
03/25/2026
6.59
6.75
6.48
6.70
+3.88%
107,723
03/24/2026
6.37
6.49
6.27
6.45
-0.77%
127,989
03/23/2026
6.36
6.53
6.27
6.50
+6.38%
164,968
03/20/2026
6.55
6.69
6.10
6.11
-6.72%
278,247
03/19/2026
6.67
6.80
6.52
6.55
-2.96%
132,961
03/18/2026
6.90
7.05
6.72
6.75
-3.02%
200,734
03/17/2026
6.87
7.15
6.87
6.96
+1.90%
275,998
03/16/2026
6.64
7.04
6.55
6.83
+3.80%
259,269
03/13/2026
6.92
6.94
6.52
6.58
-4.64%
192,802
03/12/2026
7.02
7.15
6.71
6.90
-4.43%
228,451
03/11/2026
7.79
7.79
7.01
7.22
-8.61%
220,304
03/10/2026
7.86
8.37
6.95
7.90
-5.28%
342,994
03/10/2026
-$0.18 Earnings
03/09/2026
7.82
8.43
7.52
8.34
+4.91%
132,350
03/06/2026
8.34
8.34
7.92
7.95
-1.36%
103,565
03/05/2026
8.29
8.39
7.94
8.06
-4.28%
46,484
03/04/2026
8.31
8.50
8.24
8.42
+1.45%
54,180
03/03/2026
7.96
8.36
7.94
8.30
+0.97%
77,011
03/02/2026
7.92
8.26
7.92
8.22
+0.74%
48,685
02/27/2026
8.23
8.33
8.05
8.16
-2.28%
80,499
02/26/2026
8.13
8.47
8.13
8.35
+1.71%
80,359
02/25/2026
8.04
8.27
7.94
8.21
+2.11%
29,734
02/24/2026
7.91
8.30
7.91
8.04
+0.50%
30,870
02/23/2026
8.26
8.33
7.92
8.00
-3.96%
54,498
02/20/2026
8.30
8.54
8.30
8.33
-0.24%
50,939
02/19/2026
8.29
8.42
8.07
8.35
-0.36%
53,193
02/18/2026
8.36
8.62
8.21
8.38
-0.24%
54,817
02/17/2026
8.23
8.47
8.19
8.40
+1.69%
54,913
02/13/2026
8.31
8.41
8.19
8.26
-0.48%
72,895
02/12/2026
8.49
8.50
8.26
8.30
-2.12%
126,925
02/11/2026
8.56
8.72
8.34
8.48
-0.93%
98,698
02/10/2026
8.45
8.75
8.45
8.56
+0.94%
54,132
02/09/2026
8.70
8.83
8.44
8.48
-2.53%
45,001
02/06/2026
8.55
8.86
8.55
8.70
+1.75%
80,508
02/05/2026
8.83
8.93
8.39
8.55
-3.17%
79,816
02/04/2026
8.94
9.20
8.75
8.83
-0.56%
71,608
02/03/2026
9.19
9.21
8.64
8.88
-3.37%
48,868
02/02/2026
8.95
9.36
8.95
9.19
+2.91%
56,847
01/30/2026
8.81
8.96
8.66
8.93
+0.68%
73,384