Inspired Entertainment, Inc. - Price History
Monthly price history for INSE (Inspired Entertainment, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.57 | $8.57 |
| April 2024 | $8.50 | $8.50 |
| March 2024 | $9.86 | $9.86 |
| February 2024 | $9.90 | $9.90 |
| January 2024 | $9.18 | $9.18 |
| December 2023 | $9.88 | $9.88 |
| November 2023 | $7.86 | $7.86 |
| October 2023 | $9.98 | $9.98 |
| September 2023 | $11.96 | $11.96 |
| August 2023 | $13.18 | $13.18 |
| July 2023 | $12.59 | $12.59 |
| June 2023 | $14.71 | $14.71 |
| May 2023 | $13.73 | $13.73 |
| April 2023 | $12.80 | $12.80 |
| March 2023 | $12.79 | $12.79 |
| February 2023 | $15.81 | $15.81 |
| January 2023 | $14.90 | $14.90 |
| December 2022 | $12.67 | $12.67 |
| November 2022 | $12.24 | $12.24 |
| October 2022 | $10.24 | $10.24 |
| September 2022 | $8.83 | $8.83 |
| August 2022 | $10.47 | $10.47 |
| July 2022 | $10.34 | $10.34 |
| June 2022 | $8.61 | $8.61 |
| May 2022 | $11 | $11 |
| April 2022 | $9.29 | $9.29 |
| March 2022 | $12.30 | $12.30 |
| February 2022 | $14.41 | $14.41 |
| January 2022 | $12.90 | $12.90 |
| December 2021 | $12.96 | $12.96 |
| November 2021 | $12.89 | $12.89 |
| October 2021 | $13.75 | $13.75 |
| September 2021 | $11.70 | $11.70 |
| August 2021 | $12.73 | $12.73 |
| July 2021 | $11.59 | $11.59 |
| June 2021 | $12.75 | $12.75 |
| May 2021 | $11.46 | $11.46 |
| April 2021 | $8.25 | $8.25 |
| March 2021 | $9.29 | $9.29 |
| February 2021 | $8.25 | $8.25 |
| January 2021 | $6.09 | $6.09 |
| December 2020 | $6.58 | $6.58 |
| November 2020 | $6.65 | $6.65 |
| October 2020 | $4 | $4 |
| September 2020 | $2.96 | $2.96 |
| August 2020 | $3.58 | $3.58 |
| July 2020 | $3.30 | $3.30 |
| June 2020 | $2.90 | $2.90 |
| May 2020 | $2.69 | $2.69 |
| April 2020 | $2.57 | $2.57 |
| March 2020 | $3.38 | $3.38 |
| February 2020 | $5.20 | $5.20 |
| January 2020 | $5.86 | $5.86 |
| December 2019 | $6.75 | $6.75 |
| November 2019 | $6.99 | $6.99 |
| October 2019 | $7.35 | $7.35 |
| September 2019 | $7.19 | $7.19 |
| August 2019 | $6.99 | $6.99 |
| July 2019 | $7.98 | $7.98 |
| June 2019 | $8.44 | $8.44 |
| May 2019 | $7.43 | $7.43 |
| April 2019 | $7.87 | $7.87 |
| March 2019 | $6.66 | $6.66 |
| February 2019 | $6.82 | $6.82 |
| January 2019 | $6.78 | $6.78 |
| December 2018 | $4.80 | $4.80 |
| November 2018 | $5.40 | $5.40 |
| October 2018 | $6.36 | $6.36 |
| September 2018 | $6.10 | $6.10 |
| August 2018 | $7.10 | $7.10 |
| July 2018 | $6.70 | $6.70 |
| June 2018 | $6.25 | $6.25 |
| May 2018 | $6.55 | $6.55 |
| April 2018 | $5 | $5 |
| March 2018 | $5.50 | $5.50 |
| February 2018 | $5.40 | $5.40 |
| January 2018 | $6.60 | $6.60 |
| December 2017 | $9.80 | $9.80 |
| November 2017 | $9.20 | $9.20 |
| October 2017 | $11.45 | $11.45 |
| September 2017 | $13.25 | $13.25 |
| August 2017 | $11.10 | $11.10 |
| July 2017 | $11.15 | $11.15 |
| June 2017 | $13 | $13 |
| May 2017 | $12.25 | $12.25 |
| April 2017 | $10.10 | $10.10 |
| March 2017 | $10.60 | $10.60 |
| February 2017 | $9.05 | $9.05 |
| January 2017 | $7.90 | $7.90 |
| December 2016 | $8.45 | $8.45 |
| November 2016 | $10 | $10 |
| October 2016 | $10.15 | $10.15 |
| September 2016 | $9.96 | $9.96 |
| August 2016 | $9.96 | $9.96 |
| July 2016 | $9.96 | $9.96 |
| June 2016 | $9.89 | $9.89 |
| May 2016 | $9.86 | $9.86 |
| April 2016 | $9.86 | $9.86 |
| March 2016 | $9.89 | $9.89 |
| February 2016 | $9.74 | $9.74 |
| January 2016 | $9.73 | $9.73 |
| December 2015 | $9.72 | $9.72 |
| November 2015 | $9.82 | $9.82 |
| October 2015 | $9.82 | $9.82 |
| September 2015 | $9.70 | $9.70 |
| August 2015 | $9.69 | $9.69 |
| July 2015 | $9.66 | $9.66 |
| June 2015 | $9.67 | $9.67 |
| May 2015 | $9.62 | $9.62 |
| April 2015 | $9.65 | $9.65 |
| March 2015 | $9.56 | $9.56 |
| February 2015 | $9.50 | $9.50 |
| January 2015 | $9.48 | $9.48 |
| December 2014 | $9.54 | $9.54 |
INSE
Price: $8.57
52 week price:
Earnings Per Share: 0.45 USD
P/E Ratio: 14.75
Exchange: NCM
Sector: Consumer Cyclical
Industry: Gambling
Volume: 187292
Ebitda: 14.3 millionMarket Capitalization: 250.4 million