Inspired Entertainment Inc (INSE)
9.11
+0.48
(+5.62%)
USD |
NASDAQ |
Jul 26, 16:00
9.11
0.00 (0.00%)
After-Hours: 20:00
Inspired Entertainment Price: 9.11 for July 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 8.67 | 8.77 | 8.47 | 8.625 | 116011.0 |
Jul 24, 2024 | 8.94 | 8.99 | 8.56 | 8.60 | 66663.00 |
Jul 23, 2024 | 8.87 | 9.09 | 8.765 | 8.96 | 78540.00 |
Jul 22, 2024 | 8.66 | 8.94 | 8.595 | 8.90 | 91719.00 |
Jul 19, 2024 | 8.93 | 8.93 | 8.42 | 8.60 | 152900.0 |
Jul 18, 2024 | 9.25 | 9.25 | 8.87 | 8.92 | 82169.00 |
Jul 17, 2024 | 9.46 | 9.55 | 9.21 | 9.29 | 77627.00 |
Jul 16, 2024 | 9.52 | 9.70 | 9.50 | 9.54 | 116318.0 |
Jul 15, 2024 | 9.22 | 9.49 | 9.17 | 9.40 | 453813.0 |
Jul 12, 2024 | 9.13 | 9.18 | 8.66 | 9.14 | 160187.0 |
Jul 11, 2024 | 9.07 | 9.27 | 8.94 | 8.95 | 182849.0 |
Jul 10, 2024 | 8.90 | 9.01 | 8.700 | 8.89 | 113732.0 |
Jul 09, 2024 | 8.89 | 8.899 | 8.52 | 8.85 | 57201.00 |
Jul 08, 2024 | 8.64 | 8.99 | 8.58 | 8.93 | 91169.00 |
Jul 05, 2024 | 9.01 | 9.01 | 8.20 | 8.58 | 166318.0 |
Jul 03, 2024 | 8.94 | 9.11 | 8.66 | 9.06 | 134683.0 |
Jul 02, 2024 | 9.05 | 9.16 | 8.90 | 8.91 | 101891.0 |
Jul 01, 2024 | 9.17 | 9.205 | 8.99 | 9.11 | 142541.0 |
Jun 28, 2024 | 9.36 | 9.36 | 9.08 | 9.15 | 525796.0 |
Jun 27, 2024 | 9.41 | 9.61 | 9.22 | 9.25 | 107148.0 |
Jun 26, 2024 | 9.12 | 9.49 | 8.94 | 9.37 | 82234.00 |
Jun 25, 2024 | 9.17 | 9.27 | 9.135 | 9.18 | 32906.00 |
Jun 24, 2024 | 9.25 | 9.32 | 9.11 | 9.23 | 41627.00 |
Jun 21, 2024 | 9.47 | 9.47 | 9.144 | 9.21 | 116169.0 |
Jun 20, 2024 | 9.24 | 9.57 | 9.15 | 9.51 | 61193.00 |
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
1.90
Minimum
May 06 2020
16.30
Maximum
Mar 03 2023
9.397
Average
9.44
Median
Dec 22 2023
Price Benchmarks
Everi Holdings Inc | 12.82 |
Light & Wonder Inc | 103.91 |
DraftKings Inc | 36.31 |
Accel Entertainment Inc | 10.90 |
Rush Street Interactive Inc | 10.33 |
Price Related Metrics
PE Ratio | 82.82 |
PS Ratio | 0.8239 |
Earnings Yield | 1.21% |
Market Cap | 242.06M |
Operating PE Ratio | 7.806 |
Normalized PE Ratio | 82.82 |