Historical Stock Price
ETFs Holding INSE »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/14/2021 $11.94 $11.95 $11.42 $11.80 202.30K
06/15/2021 $11.70 $11.76 $11.26 $11.36 330.80K
06/16/2021 $11.39 $12.09 $11.39 $11.77 367.90K
06/17/2021 $11.29 $12.09 $11.29 $11.79 297.10K
06/18/2021 $11.60 $11.89 $11.40 $11.42 128.10K
Inspired Entertainment is a holding company. Through its subsidiaries, Co. is a gaming technology company, supplying Virtual Sports and Server Based Gaming (SBG) products to regulated lottery, betting and gaming operators worldwide. Co. provides end-to-end digital gaming solutions on its proprietary and secure network, which accommodates a range of devices. Co.'s Virtual Sports product comprises a software and networking package that provides fixed odds wagering on computer rendering of a simulated sporting event. Co.'s SBG products are provided through digital terminals in gaming and lottery venues around the world, with additional terminals contracted for deployment.
INSE historical stock prices picture
Inspired Entertainment (INSE) has the following price history information. Looking back at INSE historical stock prices for the last five trading days, on June 14, 2021, INSE opened at $11.94, traded as high as $11.95 and as low as $11.42, and closed at $11.80. Trading volume was a total of 202.30K shares. On June 15, 2021, INSE opened at $11.70, traded as high as $11.76 and as low as $11.26, and closed at $11.36. Trading volume was a total of 330.80K shares. On June 16, 2021, INSE opened at $11.39, traded as high as $12.09 and as low as $11.39, and closed at $11.77. Trading volume was a total of 367.90K shares. On June 17, 2021, INSE opened at $11.29, traded as high as $12.09 and as low as $11.29, and closed at $11.79. Trading volume was a total of 297.10K shares. On June 18, 2021, INSE opened at $11.60, traded as high as $11.89 and as low as $11.40, and closed at $11.42. Trading volume was a total of 128.10K shares.

INSE Historical Stock Prices By Date:

INSE historical cagr picture

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: 12/16/2014
End date: 06/18/2021
Start price/share: $9.55
End price/share: $11.42
Dividends collected/share: $0.00
Total return: 19.58%
Average Annual Total Return: 2.79%
Starting investment: $10,000.00
Ending investment: $11,960.86
Years: 6.51
Date Close
06/14/2021$11.80
06/15/2021$11.36
06/16/2021$11.77
06/17/2021$11.79
06/18/2021$11.42
INSE is categorized under the Energy sector; below are some other companies in the same sector:

INT Historical Stock Prices
IO Historical Stock Prices
IOC Historical Stock Prices
IOG Historical Stock Prices
ISRL Historical Stock Prices
JAG Historical Stock Prices
JBR Historical Stock Prices
JONE Historical Stock Prices
JPEP Historical Stock Prices
KEG Historical Stock Prices

Also explore: INSE shares outstanding history

INSE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.