Inspired Entertainment, Inc. (INSE)
3.465
-0.20
(-5.59%)
USD |
NASDAQ |
Oct 02, 16:00
3.55
+0.08
(+2.45%)
Pre-Market: 09:18
Inspired Entertainment Price : 3.465 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 3.675 | 3.828 | 3.43 | 3.465 | 406364.0 |
| Oct 01, 2026 | 3.45 | 3.735 | 3.41 | 3.67 | 443998.0 |
| Sep 30, 2026 | 3.33 | 3.660 | 3.28 | 3.44 | 604054.0 |
| Sep 29, 2026 | 3.99 | 4.00 | 3.20 | 3.29 | 1.610M |
| Sep 28, 2026 | 4.53 | 4.53 | 3.918 | 3.99 | 695746.0 |
| Sep 25, 2026 | 4.59 | 4.72 | 4.52 | 4.57 | 171183.0 |
| Sep 24, 2026 | 4.51 | 4.62 | 4.40 | 4.61 | 231024.0 |
| Sep 23, 2026 | 4.51 | 4.53 | 4.34 | 4.51 | 243303.0 |
| Sep 22, 2026 | 4.57 | 4.67 | 4.49 | 4.515 | 464657.0 |
| Sep 21, 2026 | 4.58 | 4.58 | 4.42 | 4.54 | 295443.0 |
| Sep 18, 2026 | 4.77 | 4.885 | 4.56 | 4.58 | 497967.0 |
| Sep 17, 2026 | 4.96 | 5.03 | 4.66 | 4.79 | 275119.0 |
| Sep 16, 2026 | 5.01 | 5.01 | 4.77 | 4.91 | 290023.0 |
| Sep 15, 2026 | 5.18 | 5.18 | 4.99 | 5.01 | 165745.0 |
| Sep 14, 2026 | 5.07 | 5.195 | 4.94 | 5.19 | 313996.0 |
| Sep 11, 2026 | 5.34 | 5.34 | 4.795 | 5.10 | 413057.0 |
| Sep 10, 2026 | 5.35 | 5.45 | 5.24 | 5.27 | 160029.0 |
| Sep 09, 2026 | 5.45 | 5.45 | 5.335 | 5.37 | 101508.0 |
| Sep 08, 2026 | 5.55 | 5.66 | 5.40 | 5.45 | 79467.00 |
| Sep 04, 2026 | 5.57 | 5.63 | 5.54 | 5.59 | 87192.00 |
| Sep 03, 2026 | 5.70 | 5.70 | 5.49 | 5.59 | 79875.00 |
| Sep 02, 2026 | 5.50 | 5.64 | 5.35 | 5.62 | 198479.0 |
| Sep 01, 2026 | 5.82 | 6.22 | 5.37 | 5.45 | 173727.0 |
| Aug 31, 2026 | 5.93 | 6.04 | 5.75 | 5.83 | 112712.0 |
| Aug 28, 2026 | 5.93 | 5.99 | 5.84 | 5.93 | 80922.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Table Trac, Inc. | 5.20 |
| Elray Resources, Inc. | 0.0002 |
| GrocerIQ Holdings, Inc. | 1.700 |
| Priority Aviation, Inc. | 0.0001 |
| High Roller Technologies, Inc. | 4.89 |
Price Related Metrics
| PS Ratio | 0.3594 |
| Price to Free Cash Flow | 16.86 |
| Earnings Yield | -9.32% |
| Market Cap | 91.32M |
| Operating PE Ratio | 2.170 |