Everi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.83	13.83	13.79	13.81	13.81	0.07%	533,927
Feb 20, 2025	13.77	13.83	13.77	13.80	13.80	0.07%	623,567
Feb 19, 2025	13.75	13.79	13.75	13.79	13.79	0.22%	313,500
Feb 18, 2025	13.73	13.81	13.72	13.76	13.76	0.15%	943,511
Feb 14, 2025	13.77	13.77	13.73	13.74	13.74	-0.07%	242,450
Feb 13, 2025	13.73	13.75	13.71	13.75	13.75	0.44%	231,858
Feb 12, 2025	13.67	13.71	13.66	13.69	13.69	0.15%	294,161
Feb 11, 2025	13.66	13.68	13.65	13.67	13.67	-	227,420
Feb 10, 2025	13.68	13.70	13.65	13.67	13.67	-0.07%	1,527,014
Feb 7, 2025	13.71	13.72	13.67	13.68	13.68	-0.22%	226,959
Feb 6, 2025	13.66	13.72	13.66	13.71	13.71	0.07%	274,729
Feb 5, 2025	13.64	13.70	13.63	13.70	13.70	0.59%	403,762
Feb 4, 2025	13.63	13.63	13.61	13.62	13.62	-	222,012
Feb 3, 2025	13.61	13.62	13.60	13.62	13.62	-0.15%	541,689
Jan 31, 2025	13.63	13.65	13.60	13.64	13.64	0.07%	1,329,324
Jan 30, 2025	13.63	13.63	13.60	13.63	13.63	0.15%	253,749
Jan 29, 2025	13.60	13.62	13.59	13.61	13.61	-	413,928
Jan 28, 2025	13.61	13.61	13.60	13.61	13.61	-	213,897
Jan 27, 2025	13.60	13.64	13.60	13.61	13.61	-0.07%	323,791
Jan 24, 2025	13.62	13.63	13.61	13.62	13.62	-0.15%	1,200,253
Jan 23, 2025	13.60	13.64	13.60	13.64	13.64	0.22%	261,322
Jan 22, 2025	13.61	13.62	13.58	13.61	13.61	0.07%	435,635
Jan 21, 2025	13.58	13.61	13.57	13.60	13.60	0.22%	502,132
Jan 17, 2025	13.64	13.64	13.54	13.57	13.57	-0.15%	278,606
Jan 16, 2025	13.60	13.63	13.58	13.59	13.59	-0.07%	428,476
Jan 15, 2025	13.61	13.65	13.59	13.60	13.60	0.07%	905,422
Jan 14, 2025	13.56	13.60	13.55	13.59	13.59	0.22%	311,371
Jan 13, 2025	13.53	13.57	13.53	13.56	13.56	0.15%	511,048
Jan 10, 2025	13.51	13.58	13.51	13.54	13.54	0.15%	684,845
Jan 8, 2025	13.51	13.55	13.50	13.52	13.52	-0.07%	570,336
Jan 7, 2025	13.53	13.56	13.50	13.53	13.53	0.15%	498,251
Jan 6, 2025	13.50	13.54	13.50	13.51	13.51	-0.15%	729,217
Jan 3, 2025	13.51	13.54	13.50	13.53	13.53	0.07%	987,329
Jan 2, 2025	13.51	13.55	13.50	13.52	13.52	0.07%	424,826
Dec 31, 2024	13.48	13.52	13.48	13.51	13.51	0.22%	380,050
Dec 30, 2024	13.48	13.50	13.47	13.48	13.48	-0.07%	972,202
Dec 27, 2024	13.49	13.52	13.49	13.49	13.49	-0.22%	542,935
Dec 26, 2024	13.49	13.52	13.49	13.52	13.52	0.15%	293,577
Dec 24, 2024	13.50	13.51	13.49	13.50	13.50	-	153,749
Dec 23, 2024	13.49	13.52	13.49	13.50	13.50	0.07%	299,450
Dec 20, 2024	13.49	13.53	13.47	13.49	13.49	-0.07%	1,100,650
Dec 19, 2024	13.46	13.52	13.46	13.50	13.50	0.22%	694,152
Dec 18, 2024	13.51	13.51	13.47	13.47	13.47	-0.22%	1,045,032
Dec 17, 2024	13.47	13.50	13.47	13.50	13.50	0.30%	454,277
Dec 16, 2024	13.45	13.48	13.45	13.46	13.46	-	285,574
Dec 13, 2024	13.45	13.48	13.45	13.46	13.46	-	478,563
Dec 12, 2024	13.48	13.50	13.46	13.46	13.46	-0.15%	422,120
Dec 11, 2024	13.46	13.48	13.45	13.48	13.48	0.15%	859,756
Dec 10, 2024	13.47	13.49	13.45	13.46	13.46	-0.15%	759,608
Dec 9, 2024	13.48	13.49	13.48	13.48	13.48	-	445,191
Dec 6, 2024	13.48	13.50	13.47	13.48	13.48	-	364,742
Dec 5, 2024	13.50	13.50	13.47	13.48	13.48	-	671,461
Dec 4, 2024	13.48	13.49	13.47	13.48	13.48	0.15%	432,899
Dec 3, 2024	13.48	13.49	13.45	13.46	13.46	-	425,675
Dec 2, 2024	13.46	13.49	13.45	13.46	13.46	-0.07%	465,645
Nov 29, 2024	13.43	13.47	13.43	13.47	13.47	0.07%	301,608
Nov 27, 2024	13.44	13.49	13.44	13.46	13.46	-0.15%	489,476
Nov 26, 2024	13.39	13.48	13.39	13.48	13.48	0.37%	451,896
Nov 25, 2024	13.42	13.47	13.35	13.43	13.43	-0.07%	982,306
Nov 22, 2024	13.35	13.45	13.33	13.44	13.44	0.37%	742,506
Nov 21, 2024	13.33	13.40	13.33	13.39	13.39	0.37%	847,048
Nov 20, 2024	13.34	13.36	13.33	13.34	13.34	-0.07%	315,301
Nov 19, 2024	13.36	13.37	13.33	13.35	13.35	-0.15%	378,404
Nov 18, 2024	13.35	13.40	13.35	13.37	13.37	-	385,946
Nov 15, 2024	13.40	13.41	13.35	13.37	13.37	-0.37%	652,105
Nov 14, 2024	13.38	13.43	13.35	13.42	13.42	0.22%	542,846
Nov 13, 2024	13.33	13.40	13.33	13.39	13.39	0.30%	324,631
Nov 12, 2024	13.33	13.36	13.33	13.35	13.35	0.07%	362,612
Nov 11, 2024	13.35	13.36	13.33	13.34	13.34	-0.07%	447,852
Nov 8, 2024	13.36	13.38	13.32	13.35	13.35	-0.15%	324,214
Nov 7, 2024	13.38	13.45	13.35	13.37	13.37	-	503,470
Nov 6, 2024	13.35	13.44	13.33	13.37	13.37	0.15%	642,983
Nov 5, 2024	13.35	13.36	13.30	13.35	13.35	0.23%	972,664
Nov 4, 2024	13.33	13.35	13.30	13.32	13.32	-0.08%	717,553
Nov 1, 2024	13.36	13.36	13.31	13.33	13.33	-	520,861
Oct 31, 2024	13.35	13.36	13.33	13.33	13.33	-	540,528
Oct 30, 2024	13.35	13.40	13.33	13.33	13.33	-0.07%	524,686
Oct 29, 2024	13.33	13.36	13.33	13.34	13.34	0.08%	616,881
Oct 28, 2024	13.36	13.36	13.32	13.33	13.33	0.15%	1,017,869
Oct 25, 2024	13.36	13.40	13.31	13.31	13.31	-0.30%	504,771
Oct 24, 2024	13.31	13.35	13.31	13.35	13.35	0.15%	298,869
Oct 23, 2024	13.35	13.35	13.31	13.33	13.33	-	373,609
Oct 22, 2024	13.31	13.34	13.31	13.33	13.33	0.15%	213,222
Oct 21, 2024	13.31	13.32	13.25	13.31	13.31	0.15%	730,727
Oct 18, 2024	13.35	13.39	13.29	13.29	13.29	-0.23%	692,628
Oct 17, 2024	13.29	13.33	13.29	13.32	13.32	0.15%	401,242
Oct 16, 2024	13.25	13.30	13.24	13.30	13.30	0.45%	611,832
Oct 15, 2024	13.24	13.26	13.21	13.24	13.24	0.08%	798,937
Oct 14, 2024	13.19	13.25	13.18	13.23	13.23	0.23%	345,891
Oct 11, 2024	13.17	13.21	13.16	13.20	13.20	0.08%	293,840
Oct 10, 2024	13.16	13.23	13.16	13.19	13.19	0.23%	623,201
Oct 9, 2024	13.17	13.19	13.16	13.16	13.16	0.08%	359,599
Oct 8, 2024	13.17	13.18	13.15	13.15	13.15	-	546,556
Oct 7, 2024	13.16	13.17	13.14	13.15	13.15	-	478,753
Oct 4, 2024	13.19	13.19	13.14	13.15	13.15	-	756,393
Oct 3, 2024	13.15	13.20	13.13	13.15	13.15	-0.23%	1,219,348
Oct 2, 2024	13.14	13.19	13.14	13.18	13.18	0.30%	1,541,829
Oct 1, 2024	13.13	13.17	13.13	13.14	13.14	-	879,914
Sep 30, 2024	13.13	13.16	13.13	13.14	13.14	-	602,986
Sep 27, 2024	13.15	13.16	13.13	13.14	13.14	0.08%	708,697