NeoGames S.A.
NGMSNASDAQConsumer Cyclical
$29.45
+$0.02(+0.07%)
Market Cap$998207750
P/E Ratio—
52W High$29.47
52W Low$12.51
NeoGames S.A. (NGMS) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ngms · EOD price history · split-adj. · FMP · as of Apr 25, 2024
5-Year High5Y
$73.54
Jun 22, 2021
-60.0% from here
5-Year Low5Y
$10.69
Apr 27, 2022
+175.5% from low
IPO Priceadj.
$21.87
Nov 19, 2020
+34.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$71.05
Jun 9, 2021
-58.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NGMS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 25, 2024 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0K | +0.00% |
| Apr 24, 2024 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0K | +0.00% |
| Apr 23, 2024 | $29.47 | $29.47 | $29.44 | $29.45 | $29.45 | 212K | -0.07% |
| Apr 22, 2024 | $29.46 | $29.47 | $29.43 | $29.43 | $29.43 | 600K | -0.10% |
| Apr 19, 2024 | $29.46 | $29.47 | $29.44 | $29.45 | $29.45 | 911K | -0.03% |
| Apr 18, 2024 | $29.41 | $29.44 | $29.40 | $29.41 | $29.41 | 973K | +0.00% |
| Apr 17, 2024 | $29.38 | $29.42 | $29.37 | $29.40 | $29.40 | 192K | +0.07% |
| Apr 16, 2024 | $29.25 | $29.44 | $29.25 | $29.39 | $29.39 | 641K | +0.48% |
| Apr 15, 2024 | $29.25 | $29.30 | $29.25 | $29.25 | $29.25 | 145K | +0.00% |
| Apr 12, 2024 | $29.30 | $29.31 | $29.22 | $29.23 | $29.23 | 559K | -0.24% |
| Apr 11, 2024 | $29.26 | $29.31 | $29.25 | $29.30 | $29.30 | 422K | +0.14% |
| Apr 10, 2024 | $29.04 | $29.31 | $29.02 | $29.29 | $29.29 | 1.7M | +0.86% |
| Apr 9, 2024 | $28.97 | $29.03 | $28.96 | $29.01 | $29.01 | 271K | +0.14% |
| Apr 8, 2024 | $28.95 | $29.05 | $28.95 | $29.00 | $29.00 | 95K | +0.17% |
| Apr 5, 2024 | $28.90 | $29.04 | $28.90 | $29.00 | $29.00 | 243K | +0.35% |
| Apr 4, 2024 | $29.00 | $29.05 | $28.94 | $28.94 | $28.94 | 657K | -0.21% |
| Apr 3, 2024 | $29.00 | $29.07 | $29.00 | $29.07 | $29.07 | 159K | +0.24% |
| Apr 2, 2024 | $29.10 | $29.10 | $28.99 | $29.01 | $29.01 | 155K | -0.31% |
| Apr 1, 2024 | $29.00 | $29.10 | $28.97 | $29.09 | $29.09 | 115K | +0.31% |
| Mar 28, 2024 | $29.09 | $29.09 | $28.94 | $28.96 | $28.96 | 33K | -0.45% |
Showing 1–20 of 724 records
Annual Stock Price Performance · NGMS
Jan 1 → Dec 31 · 4 years2024+3.6%$28.43 → $29.45
+3.6%
2023+130.7%$12.41 → $28.63
+130.7%
2022-56.3%$27.88 → $12.19
-56.3%
2021-60.9%$71.05 → $27.78
-60.9%
Best Year2023 · +130.7%
Worst Year2021 · -60.9%
Positive Years2 / 4
Avg Annual Return+4.3%
4Y Total Return-58.6%
4Y CAGR~-19.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in NGMS?
If you invested $1,000 in NGMS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,347
Total Return+34.7%
CAGR~+5.1% / yr
Profit+$347
Based on Nov 19, 2020 · $21.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
NeoGames S.A. (NGMS) is classified under Consumer Cyclical and trades on NASDAQ. The quote snapshot on this page shows a last price of $29.45. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
NGMS price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
NGMS historical stock pricesFMP EOD datasplit-adjusted OHLCV