Inspired Entertainment, Inc. (INSE)
5.01
-0.18
(-3.47%)
USD |
NASDAQ |
Sep 15, 16:00
5.09
+0.08
(+1.60%)
After-Hours: 19:50
Inspired Entertainment Price : 5.01 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 5.85 | 5.97 | 5.80 | 5.87 | 99346.00 |
| Aug 26, 2026 | 6.03 | 6.04 | 5.79 | 5.85 | 110964.0 |
| Aug 25, 2026 | 6.09 | 6.10 | 5.98 | 6.01 | 73655.00 |
| Aug 24, 2026 | 6.08 | 6.15 | 6.00 | 6.03 | 52996.00 |
| Aug 21, 2026 | 5.96 | 6.20 | 5.890 | 6.08 | 105616.0 |
| Aug 20, 2026 | 6.00 | 6.114 | 5.87 | 5.90 | 1.372M |
| Aug 19, 2026 | 6.06 | 6.115 | 5.975 | 6.04 | 173886.0 |
| Aug 18, 2026 | 6.03 | 6.07 | 5.90 | 5.95 | 108717.0 |
| Aug 17, 2026 | 6.21 | 6.21 | 5.910 | 6.03 | 265993.0 |
| Aug 14, 2026 | 6.24 | 6.417 | 6.10 | 6.22 | 92856.00 |
| Aug 13, 2026 | 6.19 | 6.29 | 6.125 | 6.23 | 82873.00 |
| Aug 12, 2026 | 6.23 | 6.40 | 6.15 | 6.18 | 147750.0 |
| Aug 11, 2026 | 6.12 | 6.305 | 5.95 | 6.23 | 190504.0 |
| Aug 10, 2026 | 6.55 | 6.58 | 6.10 | 6.11 | 229086.0 |
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. | 5.95 |
| Elray Resources, Inc. | 0.0003 |
| GrocerIQ Holdings, Inc. | 2.00 |
| Priority Aviation, Inc. | 0.0000 |
| High Roller Technologies, Inc. | 6.40 |
Price Related Metrics
| PS Ratio | 0.5196 |
| Price to Free Cash Flow | 24.37 |
| Earnings Yield | -6.45% |
| Market Cap | 132.04M |
| Operating PE Ratio | 3.138 |