Inspired Entertainment, Inc. (INSE)
3.17
-0.09
(-2.76%)
USD |
NASDAQ |
Oct 23, 16:00
3.16
-0.01
(-0.32%)
After-Hours: 20:00
Inspired Entertainment Price : 3.17 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 3.20 | 3.25 | 3.10 | 3.17 | 450102.0 |
| Oct 22, 2026 | 3.18 | 3.34 | 3.10 | 3.26 | 579916.0 |
| Oct 21, 2026 | 3.21 | 3.37 | 3.145 | 3.20 | 730948.0 |
| Oct 20, 2026 | 3.18 | 3.22 | 3.10 | 3.18 | 415567.0 |
| Oct 19, 2026 | 3.28 | 3.31 | 3.15 | 3.20 | 346683.0 |
| Oct 16, 2026 | 3.42 | 3.47 | 3.22 | 3.27 | 314214.0 |
| Oct 15, 2026 | 3.46 | 3.62 | 3.38 | 3.39 | 400964.0 |
| Oct 14, 2026 | 3.56 | 3.586 | 3.40 | 3.44 | 203822.0 |
| Oct 13, 2026 | 3.77 | 3.80 | 3.51 | 3.62 | 210629.0 |
| Oct 12, 2026 | 3.71 | 3.85 | 3.635 | 3.76 | 254587.0 |
| Oct 09, 2026 | 3.52 | 3.78 | 3.42 | 3.75 | 335788.0 |
| Oct 08, 2026 | 3.70 | 3.70 | 3.49 | 3.52 | 258133.0 |
| Oct 07, 2026 | 3.91 | 3.91 | 3.74 | 3.75 | 189749.0 |
| Oct 06, 2026 | 3.99 | 4.03 | 3.85 | 3.97 | 283286.0 |
| Oct 05, 2026 | 3.53 | 4.02 | 3.53 | 3.98 | 737202.0 |
| 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 |
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. | 5.37 |
| Elray Resources, Inc. | 0.0002 |
| GrocerIQ Holdings, Inc. | 1.62 |
| Priority Aviation, Inc. | 0.0001 |
| High Roller Technologies, Inc. | 5.08 |
Price Related Metrics
| PS Ratio | 0.3288 |
| Price to Free Cash Flow | 15.42 |
| Earnings Yield | -10.19% |
| Market Cap | 83.55M |
| Operating PE Ratio | 1.986 |