Skip to main content
Everi Holdings Inc. (EVRI)
NYSE: EVRI · Real-Time Price · USD
14.17
+0.04 (0.28%)
Jun 5, 2025, 4:00 PM - Market closed

Everi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202514.1414.2014.1314.1714.170.28%2,097,006
Jun 4, 202514.1214.1414.1014.1314.130.14%3,103,208
Jun 3, 202514.1214.1414.1114.1114.11-0.07%394,619
Jun 2, 202514.1114.1414.1114.1214.120.07%732,589
May 30, 202514.1414.1514.1114.1114.11-0.14%828,558
May 29, 202514.1314.1514.1214.1314.13-1,526,023
May 28, 202514.1214.1314.1014.1314.130.28%2,754,323
May 27, 202514.1214.1414.0914.0914.09-0.07%1,678,897
May 23, 202514.0914.1214.0814.1014.100.14%815,110
May 22, 202514.0814.1014.0814.0814.08-1,117,137
May 21, 202514.0814.1014.0814.0814.08-0.07%1,008,451
May 20, 202514.1014.1114.0714.0914.090.14%940,973
May 19, 202514.0914.1014.0714.0714.07-0.07%949,949
May 16, 202514.0614.1014.0614.0814.080.07%1,482,835
May 15, 202514.0514.0814.0514.0714.07-1,854,626
May 14, 202514.0814.0914.0614.0714.070.07%2,327,147
May 13, 202514.1014.1014.0614.0614.06-0.07%1,864,409
May 12, 202514.0514.1014.0514.0714.070.07%1,519,008
May 9, 202514.0314.0614.0314.0614.060.21%1,047,044
May 8, 202514.0214.0514.0214.0314.03-2,157,877
May 7, 202514.0314.0514.0214.0314.03-922,014
May 6, 202514.0214.0514.0214.0314.030.07%928,393
May 5, 202514.0314.0514.0214.0214.02-0.21%1,532,533
May 2, 202514.0214.0514.0214.0514.050.07%1,010,135
May 1, 202514.0314.0514.0114.0414.04-0.07%4,916,145
Apr 30, 202514.0014.0613.9714.0514.050.43%3,170,350
Apr 29, 202513.8714.0413.8513.9913.991.01%5,082,965
Apr 28, 202513.8213.8513.8013.8513.850.07%525,463
Apr 25, 202513.8113.8513.7913.8413.840.29%803,114
Apr 24, 202513.8113.8113.7813.8013.800.07%835,852
Apr 23, 202513.7513.7913.7513.7913.790.29%1,031,116
Apr 22, 202513.7413.7713.7413.7513.750.15%839,731
Apr 21, 202513.7613.7813.7213.7313.73-0.29%1,108,846
Apr 17, 202513.7413.7813.7413.7713.770.15%1,197,468
Apr 16, 202513.8013.8013.7513.7513.75-0.36%1,012,880
Apr 15, 202513.7113.8013.7113.8013.800.73%1,899,044
Apr 14, 202513.6613.7313.6413.7013.700.15%1,701,042
Apr 11, 202513.4613.7013.4613.6813.681.18%2,333,976
Apr 10, 202513.4313.6113.3313.5213.520.15%1,979,711
Apr 9, 202513.2913.6213.2513.5013.501.73%2,558,429
Apr 8, 202513.4013.5513.2013.2713.27-0.23%3,682,438
Apr 7, 202513.3713.4213.1713.3013.30-1.34%4,475,628
Apr 4, 202513.5813.5813.4413.4813.48-1.25%6,697,313
Apr 3, 202513.7013.7313.6513.6513.65-0.51%1,468,181
Apr 2, 202513.6713.7313.6713.7213.720.07%555,724
Apr 1, 202513.6613.7213.6413.7113.710.29%624,863
Mar 31, 202513.5813.7013.5813.6713.670.51%1,430,939
Mar 28, 202513.6313.6413.5913.6013.60-0.07%639,045
Mar 27, 202513.6013.6313.5813.6113.610.07%793,751
Mar 26, 202513.6413.6413.5813.6013.60-0.22%948,035