Everi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	13.25	13.29	13.16	13.29	13.29	0.68%	2,080,020
Jul 30, 2025	13.23	13.28	13.13	13.20	13.20	0.30%	1,038,445
Jul 29, 2025	13.17	13.20	13.15	13.16	13.16	-	1,995,017
Jul 28, 2025	13.20	13.29	13.12	13.16	13.16	-0.30%	1,977,170
Jul 27, 2025	13.14	13.30	13.13	13.20	13.20	0.76%	1,174,937
Jul 24, 2025	13.20	13.22	13.05	13.10	13.10	0.38%	1,205,301
Jul 23, 2025	12.99	13.09	12.89	13.05	13.05	0.38%	1,865,686
Jul 22, 2025	12.95	13.00	12.88	13.00	13.00	0.39%	1,716,287
Jul 21, 2025	12.90	12.95	12.87	12.95	12.95	0.39%	1,923,196
Jul 20, 2025	12.75	12.92	12.75	12.90	12.90	1.18%	1,886,740
Jul 17, 2025	12.69	12.81	12.69	12.75	12.75	-0.16%	1,568,890
Jul 16, 2025	12.72	12.80	12.69	12.77	12.77	0.24%	2,198,254
Jul 15, 2025	12.65	12.74	12.58	12.74	12.74	1.11%	1,874,515
Jul 14, 2025	12.66	12.70	12.50	12.60	12.60	-0.79%	3,128,332
Jul 13, 2025	12.71	12.72	12.61	12.70	12.70	-0.16%	2,967,468
Jul 10, 2025	12.58	12.74	12.58	12.72	12.72	1.03%	2,426,157
Jul 9, 2025	12.61	12.70	12.58	12.59	12.59	-0.16%	1,260,033
Jul 8, 2025	12.51	12.66	12.48	12.61	12.61	0.80%	1,660,221
Jul 7, 2025	12.45	12.51	12.45	12.51	12.51	0.48%	999,420
Jul 6, 2025	12.50	12.58	12.39	12.45	12.45	-0.40%	1,077,442
Jul 3, 2025	12.41	12.50	12.32	12.50	12.50	0.64%	2,012,181
Jul 2, 2025	12.31	12.42	12.27	12.42	12.42	0.89%	1,180,173
Jul 1, 2025	12.35	12.44	12.31	12.31	12.31	-0.32%	682,563
Jun 30, 2025	12.47	12.50	12.35	12.35	12.35	-0.96%	1,546,410
Jun 29, 2025	12.34	12.48	12.33	12.47	12.47	1.38%	1,761,219
Jun 26, 2025	12.28	12.30	12.24	12.30	12.30	0.49%	1,127,654
Jun 25, 2025	12.30	12.35	12.22	12.24	12.24	-0.49%	6,262,922
Jun 24, 2025	12.20	12.39	12.20	12.30	12.30	1.07%	4,428,509
Jun 23, 2025	12.04	12.19	12.04	12.17	12.17	0.83%	1,791,055
Jun 22, 2025	11.98	12.09	11.96	12.07	12.07	0.17%	1,149,376
Jun 19, 2025	12.13	12.13	12.00	12.05	12.05	-0.82%	17,452,738
Jun 18, 2025	12.10	12.19	11.98	12.15	12.15	0.25%	2,325,468
Jun 17, 2025	11.79	12.13	11.79	12.12	12.12	2.80%	5,124,219
Jun 16, 2025	11.68	11.93	11.68	11.79	11.79	0.94%	3,438,123
Jun 15, 2025	11.80	11.84	11.46	11.68	11.68	-2.50%	3,144,124
Jun 12, 2025	12.07	12.09	11.98	11.98	11.98	-1.40%	3,422,668
Jun 11, 2025	12.18	12.25	12.13	12.15	12.15	-0.25%	1,647,937
Jun 10, 2025	12.09	12.20	12.07	12.18	12.18	0.25%	2,439,159
Jun 4, 2025	12.11	12.15	12.05	12.15	12.15	-	2,368,252
Jun 3, 2025	11.93	12.16	11.93	12.15	12.15	2.53%	2,552,183
Jun 2, 2025	11.99	12.00	11.84	11.85	11.85	-1.00%	2,428,914
Jun 1, 2025	12.03	12.13	11.96	11.97	11.97	1.01%	2,184,471
May 29, 2025	12.15	12.30	11.85	11.85	11.85	-2.23%	9,001,210
May 28, 2025	12.23	12.29	12.11	12.12	12.12	-0.82%	3,301,707
May 27, 2025	12.33	12.42	12.22	12.22	12.22	-1.13%	1,949,069
May 26, 2025	12.34	12.43	12.30	12.36	12.36	0.16%	1,382,507
May 25, 2025	12.50	12.50	12.32	12.34	12.34	-0.48%	744,462
May 22, 2025	12.43	12.53	12.30	12.40	12.40	-0.16%	1,357,051
May 21, 2025	12.57	12.66	12.42	12.42	12.42	-0.96%	1,568,123
May 20, 2025	12.34	12.60	12.34	12.54	12.54	1.54%	3,412,788