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
03/21/2024 $9.70 $9.80 $9.33 $9.47 68.90K
03/22/2024 $9.51 $9.51 $9.36 $9.38 23.00K
03/25/2024 $9.40 $9.40 $9.13 $9.20 41.90K
03/26/2024 $9.27 $9.47 $9.12 $9.17 69.40K
03/27/2024 $9.27 $9.77 $9.27 $9.77 82.10K
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 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 March 21, 2024, INSE opened at $9.70, traded as high as $9.80 and as low as $9.33, and closed at $9.47. Trading volume was a total of 68.90K shares. On March 22, 2024, INSE opened at $9.51, traded as high as $9.51 and as low as $9.36, and closed at $9.38. Trading volume was a total of 23.00K shares. On March 25, 2024, INSE opened at $9.40, traded as high as $9.40 and as low as $9.13, and closed at $9.20. Trading volume was a total of 41.90K shares. On March 26, 2024, INSE opened at $9.27, traded as high as $9.47 and as low as $9.12, and closed at $9.17. Trading volume was a total of 69.40K shares. On March 27, 2024, INSE opened at $9.27, traded as high as $9.77 and as low as $9.27, and closed at $9.77. Trading volume was a total of 82.10K 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: 12/17/2014
End date: 03/27/2024
Start price/share: $9.55
End price/share: $9.77
Dividends collected/share: $0.00
Total return: 2.30%
Average Annual Total Return: 0.25%
Starting investment: $10,000.00
Ending investment: $10,234.40
Years: 9.28
Date Close
03/21/2024$9.47
03/22/2024$9.38
03/25/2024$9.20
03/26/2024$9.17
03/27/2024$9.77
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

Email EnvelopeFree INSE Email Alerts:
Get Dividend Alerts
Get SEC Filing 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?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.