Inspired Entertainment Inc (INSE)
8.57
-0.13
(-1.49%)
USD |
NASDAQ |
May 03, 16:00
8.55
-0.02
(-0.23%)
After-Hours: 20:00
Inspired Entertainment Price: 8.57 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 8.71 | 8.86 | 8.41 | 8.57 | 41066.00 |
May 02, 2024 | 8.54 | 8.73 | 8.36 | 8.70 | 31859.00 |
May 01, 2024 | 8.51 | 8.55 | 8.305 | 8.46 | 113524.0 |
Apr 30, 2024 | 8.75 | 8.75 | 8.44 | 8.50 | 97651.00 |
Apr 29, 2024 | 8.898 | 8.92 | 8.72 | 8.79 | 105632.0 |
Apr 26, 2024 | 8.69 | 8.96 | 8.69 | 8.81 | 85741.00 |
Apr 25, 2024 | 8.79 | 8.79 | 8.600 | 8.66 | 51586.00 |
Apr 24, 2024 | 8.90 | 8.94 | 8.535 | 8.87 | 126612.0 |
Apr 23, 2024 | 8.94 | 9.07 | 8.57 | 8.88 | 150253.0 |
Apr 22, 2024 | 8.87 | 9.00 | 8.54 | 8.91 | 100371.0 |
Apr 19, 2024 | 8.76 | 9.11 | 8.68 | 8.89 | 111185.0 |
Apr 18, 2024 | 9.04 | 9.11 | 8.75 | 8.78 | 140214.0 |
Apr 17, 2024 | 9.29 | 9.59 | 9.02 | 9.04 | 124559.0 |
Apr 16, 2024 | 8.81 | 9.37 | 8.78 | 9.20 | 94278.00 |
Apr 15, 2024 | 10.00 | 10.75 | 8.55 | 9.07 | 333624.0 |
Apr 12, 2024 | 9.87 | 9.95 | 9.53 | 9.57 | 112850.0 |
Apr 11, 2024 | 9.87 | 10.00 | 9.71 | 10.00 | 117661.0 |
Apr 10, 2024 | 9.83 | 10.00 | 9.58 | 9.82 | 96801.00 |
Apr 09, 2024 | 9.76 | 10.00 | 9.72 | 10.00 | 127221.0 |
Apr 08, 2024 | 9.88 | 9.89 | 9.63 | 9.85 | 41554.00 |
Apr 05, 2024 | 9.72 | 10.04 | 9.665 | 9.92 | 70864.00 |
Apr 04, 2024 | 9.71 | 9.98 | 9.44 | 9.55 | 74954.00 |
Apr 03, 2024 | 9.36 | 9.62 | 9.36 | 9.54 | 63273.00 |
Apr 02, 2024 | 9.81 | 10.05 | 9.435 | 9.50 | 143890.0 |
Apr 01, 2024 | 9.87 | 10.35 | 9.57 | 9.99 | 157973.0 |
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
1.90
Minimum
May 06 2020
16.30
Maximum
Mar 03 2023
9.354
Average
9.40
Median
Jun 23 2022
Price Benchmarks
Everi Holdings Inc | 8.04 |
Rush Street Interactive Inc | 7.86 |
Century Casinos Inc | 3.10 |
Light & Wonder Inc | 92.96 |
DraftKings Inc | 41.82 |
Price Related Metrics
PE Ratio | 32.96 |
PS Ratio | 0.7665 |
Earnings Yield | 3.03% |
Market Cap | 227.65M |
Operating PE Ratio | 6.205 |
Normalized PE Ratio | 32.96 |