Inspired Entertainment, Inc. (INSE)
6.02
-0.01
(-0.17%)
USD |
NASDAQ |
Aug 25, 13:52
Inspired Entertainment Price : 6.02 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 6.62 | 6.71 | 6.405 | 6.65 | 113334.0 |
| Aug 06, 2026 | 6.99 | 6.99 | 6.493 | 6.62 | 147726.0 |
| Aug 05, 2026 | 6.88 | 7.00 | 6.775 | 6.95 | 132142.0 |
| Aug 04, 2026 | 6.92 | 7.03 | 6.82 | 6.87 | 178854.0 |
| Aug 03, 2026 | 6.88 | 7.00 | 6.76 | 6.85 | 151478.0 |
| Jul 31, 2026 | 6.83 | 6.89 | 6.482 | 6.88 | 71279.00 |
| Jul 30, 2026 | 6.92 | 7.01 | 6.770 | 6.83 | 49581.00 |
| Jul 29, 2026 | 7.03 | 7.13 | 6.825 | 6.86 | 116973.0 |
| Jul 28, 2026 | 7.13 | 7.28 | 6.90 | 7.04 | 194905.0 |
| Jul 27, 2026 | 6.73 | 7.13 | 6.73 | 7.10 | 74089.00 |
| Jul 24, 2026 | 6.63 | 6.838 | 6.58 | 6.64 | 110307.0 |
| Jul 23, 2026 | 6.66 | 6.85 | 6.43 | 6.57 | 130204.0 |
| Jul 22, 2026 | 6.57 | 6.825 | 6.50 | 6.78 | 88922.00 |
| Jul 21, 2026 | 6.52 | 6.73 | 6.52 | 6.56 | 84344.00 |
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. | 5.50 |
| Elray Resources, Inc. | 0.0002 |
| GrocerIQ Holdings, Inc. | 2.05 |
| High Roller Technologies, Inc. | 6.17 |
| Navan, Inc. | 29.35 |
Price Related Metrics
| PS Ratio | 0.6245 |
| Price to Free Cash Flow | 29.29 |
| Earnings Yield | -5.37% |
| Market Cap | 158.66M |
| Operating PE Ratio | 3.771 |