Inspired Entertainment, Inc. (INSE)
4.40
+0.01
(+0.23%)
USD |
NASDAQ |
Nov 13, 16:00
4.39
-0.01
(-0.23%)
After-Hours: 19:59
Inspired Entertainment Price : 4.40 for Nov. 13, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2026 | 4.33 | 4.532 | 4.325 | 4.40 | 421264.0 |
| Nov 12, 2026 | 4.52 | 4.60 | 4.32 | 4.39 | 603468.0 |
| Nov 11, 2026 | 4.66 | 4.685 | 4.41 | 4.55 | 507594.0 |
| Nov 10, 2026 | 3.97 | 4.70 | 3.91 | 4.65 | 563482.0 |
| Nov 09, 2026 | 3.58 | 3.995 | 3.50 | 3.975 | 628726.0 |
| Nov 06, 2026 | 3.50 | 3.74 | 3.44 | 3.70 | 2.103M |
| Nov 05, 2026 | 3.85 | 3.895 | 3.415 | 3.50 | 524671.0 |
| Nov 04, 2026 | 3.80 | 3.87 | 3.70 | 3.76 | 511870.0 |
| Nov 03, 2026 | 3.82 | 3.94 | 3.76 | 3.78 | 331255.0 |
| Nov 02, 2026 | 3.63 | 3.94 | 3.63 | 3.79 | 436500.0 |
| Oct 30, 2026 | 3.60 | 3.60 | 3.49 | 3.57 | 284970.0 |
| Oct 29, 2026 | 3.58 | 3.655 | 3.45 | 3.60 | 388517.0 |
| Oct 28, 2026 | 3.36 | 3.79 | 3.36 | 3.58 | 951172.0 |
| Oct 27, 2026 | 3.18 | 3.35 | 3.12 | 3.33 | 877818.0 |
| Oct 26, 2026 | 3.26 | 3.41 | 3.17 | 3.18 | 296379.0 |
| 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 |
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. | 5.31 |
| Elray Resources, Inc. | 0.0002 |
| GrocerIQ Holdings, Inc. | 1.51 |
| Priority Aviation, Inc. | 0.0001 |
| High Roller Technologies, Inc. | 3.03 |
Price Related Metrics
| PS Ratio | 0.4987 |
| Price to Free Cash Flow | 7.032 |
| Earnings Yield | -5.94% |
| Market Cap | 116.00M |
| Operating PE Ratio | 3.099 |