Cebu Air, Inc. (PSE:CEB)
Philippines · Delayed Price · Currency is PHP 35.20
-0.15 (-0.42%)
Last updated: Aug 1, 2025
Everi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.25 | 35.70 | 34.95 | 35.20 | - | -0.42% | 78,800 |
| Jul 31, 2025 | 36.45 | 36.50 | 35.10 | 35.35 | - | -3.15% | 62,400 |
| Jul 30, 2025 | 36.80 | 36.80 | 36.50 | 36.50 | - | -0.82% | 35,900 |
| Jul 29, 2025 | 36.90 | 37.15 | 36.60 | 36.80 | - | -0.14% | 110,000 |
| Jul 28, 2025 | 36.85 | 36.85 | 36.50 | 36.85 | - | - | 109,200 |
| Jul 25, 2025 | 36.40 | 36.90 | 36.40 | 36.85 | - | 1.24% | 135,700 |
| Jul 24, 2025 | 36.35 | 36.95 | 36.35 | 36.40 | - | -1.49% | 223,100 |
| Jul 23, 2025 | 36.90 | 36.95 | 36.25 | 36.95 | - | 0.14% | 291,000 |
| Jul 22, 2025 | 36.95 | 36.95 | 36.35 | 36.90 | - | -0.14% | 119,300 |
| Jul 21, 2025 | 37.20 | 37.20 | 36.20 | 36.95 | - | 0.14% | 169,600 |
| Jul 18, 2025 | 37.15 | 37.15 | 36.50 | 36.90 | - | - | 111,000 |
| Jul 17, 2025 | 36.50 | 36.90 | 36.05 | 36.90 | - | 1.10% | 251,900 |
| Jul 16, 2025 | 37.10 | 37.10 | 36.40 | 36.50 | - | -1.08% | 185,100 |
| Jul 15, 2025 | 37.00 | 37.20 | 36.75 | 36.90 | - | -0.27% | 59,900 |
| Jul 14, 2025 | 37.10 | 37.10 | 36.65 | 37.00 | - | - | 260,000 |
| Jul 11, 2025 | 36.85 | 37.00 | 36.65 | 37.00 | - | 1.09% | 322,600 |
| Jul 10, 2025 | 36.30 | 36.80 | 36.15 | 36.60 | - | 0.83% | 154,000 |
| Jul 9, 2025 | 36.50 | 36.50 | 35.65 | 36.30 | - | 0.69% | 164,200 |
| Jul 8, 2025 | 36.00 | 36.35 | 35.55 | 36.05 | - | 1.55% | 316,900 |
| Jul 7, 2025 | 34.70 | 35.50 | 34.65 | 35.50 | - | 1.14% | 228,000 |
| Jul 4, 2025 | 35.00 | 35.10 | 34.55 | 35.10 | - | - | 162,300 |
| Jul 3, 2025 | 35.00 | 35.10 | 34.30 | 35.10 | - | 0.29% | 252,900 |
| Jul 2, 2025 | 35.05 | 35.05 | 34.25 | 35.00 | - | - | 298,400 |
| Jul 1, 2025 | 35.05 | 35.05 | 34.75 | 35.00 | - | -0.14% | 278,600 |
| Jun 30, 2025 | 34.80 | 35.10 | 34.80 | 35.05 | - | 0.86% | 219,300 |
| Jun 27, 2025 | 34.00 | 34.75 | 33.65 | 34.75 | - | 2.21% | 106,300 |
| Jun 26, 2025 | 34.00 | 34.00 | 33.35 | 34.00 | - | - | 189,500 |
| Jun 25, 2025 | 34.20 | 34.20 | 33.40 | 34.00 | - | 0.29% | 231,500 |
| Jun 24, 2025 | 33.30 | 34.00 | 32.85 | 33.90 | - | 1.80% | 107,300 |
| Jun 23, 2025 | 33.50 | 33.50 | 32.80 | 33.30 | - | -2.06% | 682,000 |
| Jun 20, 2025 | 34.10 | 34.10 | 33.45 | 34.00 | - | - | 317,100 |
| Jun 19, 2025 | 33.90 | 34.10 | 33.55 | 34.00 | - | 0.29% | 282,900 |
| Jun 18, 2025 | 34.00 | 34.20 | 33.50 | 33.90 | - | -0.29% | 371,200 |
| Jun 17, 2025 | 34.00 | 34.15 | 33.95 | 34.00 | - | -0.87% | 375,000 |
| Jun 16, 2025 | 34.40 | 34.40 | 33.90 | 34.30 | - | -0.87% | 194,500 |
| Jun 13, 2025 | 34.70 | 34.70 | 33.90 | 34.60 | - | -0.29% | 526,000 |
| Jun 11, 2025 | 34.80 | 34.80 | 34.05 | 34.70 | - | - | 295,100 |
| Jun 10, 2025 | 34.75 | 34.75 | 34.30 | 34.70 | - | 0.58% | 348,600 |
| Jun 9, 2025 | 33.90 | 34.70 | 33.85 | 34.50 | - | 0.58% | 319,700 |
| Jun 5, 2025 | 34.00 | 34.45 | 33.70 | 34.30 | - | -0.87% | 478,400 |
| Jun 4, 2025 | 34.65 | 34.70 | 34.00 | 34.60 | - | -0.14% | 274,500 |
| Jun 3, 2025 | 34.15 | 34.65 | 33.55 | 34.65 | - | 1.46% | 175,300 |
| Jun 2, 2025 | 34.00 | 34.25 | 33.60 | 34.15 | - | -0.29% | 113,100 |
| May 30, 2025 | 34.20 | 34.40 | 33.95 | 34.25 | - | 0.15% | 91,400 |
| May 29, 2025 | 33.85 | 34.20 | 33.85 | 34.20 | - | 0.29% | 241,800 |
| May 28, 2025 | 33.90 | 34.10 | 33.10 | 34.10 | - | 0.59% | 265,300 |
| May 27, 2025 | 34.25 | 34.25 | 33.85 | 33.90 | - | -1.02% | 154,400 |
| May 26, 2025 | 33.90 | 34.25 | 33.50 | 34.25 | - | 0.88% | 252,400 |
| May 23, 2025 | 33.30 | 33.95 | 33.30 | 33.95 | - | 0.74% | 175,500 |
| May 22, 2025 | 33.75 | 34.00 | 33.05 | 33.70 | - | - | 205,100 |