Everi Holdings Inc. (EVRI)
NYSE: EVRI · Real-Time Price · USD
13.13
+0.01 (0.08%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 13.15 | 13.18 | 13.11 | 13.13 | 13.13 | 0.08% | 659,695 |
| Sep 25, 2024 | 13.14 | 13.16 | 13.12 | 13.12 | 13.12 | -0.15% | 957,009 |
| Sep 24, 2024 | 13.17 | 13.17 | 13.12 | 13.14 | 13.14 | 0.15% | 552,813 |
| Sep 23, 2024 | 13.15 | 13.17 | 13.12 | 13.12 | 13.12 | -0.15% | 576,130 |
| Sep 20, 2024 | 13.19 | 13.19 | 13.13 | 13.14 | 13.14 | -0.08% | 1,441,199 |
| Sep 19, 2024 | 13.18 | 13.22 | 13.14 | 13.15 | 13.15 | -0.23% | 521,172 |
| Sep 18, 2024 | 13.16 | 13.19 | 13.14 | 13.18 | 13.18 | 0.30% | 654,514 |
| Sep 17, 2024 | 13.14 | 13.14 | 13.12 | 13.14 | 13.14 | 0.08% | 446,538 |
| Sep 16, 2024 | 13.15 | 13.16 | 13.12 | 13.13 | 13.13 | -0.08% | 367,869 |
| Sep 13, 2024 | 13.15 | 13.16 | 13.13 | 13.14 | 13.14 | 0.31% | 462,893 |
| Sep 12, 2024 | 13.13 | 13.15 | 13.09 | 13.10 | 13.10 | -0.15% | 726,083 |
| Sep 11, 2024 | 13.09 | 13.12 | 13.09 | 13.12 | 13.12 | 0.08% | 1,205,426 |
| Sep 10, 2024 | 13.10 | 13.12 | 13.08 | 13.11 | 13.11 | 0.23% | 1,251,959 |
| Sep 9, 2024 | 13.04 | 13.11 | 13.04 | 13.08 | 13.08 | 0.23% | 1,194,632 |
| Sep 6, 2024 | 13.07 | 13.09 | 13.05 | 13.05 | 13.05 | -0.08% | 785,251 |
| Sep 5, 2024 | 13.05 | 13.07 | 13.03 | 13.06 | 13.06 | 0.31% | 769,288 |
| Sep 4, 2024 | 13.04 | 13.06 | 13.02 | 13.02 | 13.02 | -0.15% | 734,794 |
| Sep 3, 2024 | 13.05 | 13.07 | 13.04 | 13.04 | 13.04 | -0.08% | 1,201,759 |
| Aug 30, 2024 | 13.03 | 13.06 | 13.03 | 13.05 | 13.05 | 0.15% | 911,983 |
| Aug 29, 2024 | 13.01 | 13.06 | 13.00 | 13.03 | 13.03 | 0.23% | 929,922 |
| Aug 28, 2024 | 13.00 | 13.01 | 13.00 | 13.00 | 13.00 | - | 925,583 |
| Aug 27, 2024 | 13.00 | 13.01 | 12.99 | 13.00 | 13.00 | - | 717,767 |
| Aug 26, 2024 | 13.01 | 13.01 | 13.00 | 13.00 | 13.00 | - | 523,182 |
| Aug 23, 2024 | 13.01 | 13.01 | 12.99 | 13.00 | 13.00 | 0.15% | 818,737 |
| Aug 22, 2024 | 13.01 | 13.01 | 12.98 | 12.98 | 12.98 | -0.23% | 626,521 |
| Aug 21, 2024 | 12.95 | 13.01 | 12.95 | 13.01 | 13.01 | 0.46% | 1,042,581 |
| Aug 20, 2024 | 12.96 | 12.99 | 12.95 | 12.95 | 12.95 | - | 626,970 |
| Aug 19, 2024 | 12.95 | 13.00 | 12.95 | 12.95 | 12.95 | 0.08% | 1,435,998 |
| Aug 16, 2024 | 12.93 | 12.96 | 12.93 | 12.94 | 12.94 | 0.15% | 725,789 |
| Aug 15, 2024 | 12.99 | 13.00 | 12.92 | 12.92 | 12.92 | 0.08% | 1,249,004 |
| Aug 14, 2024 | 12.97 | 12.99 | 12.91 | 12.91 | 12.91 | -0.46% | 788,126 |
| Aug 13, 2024 | 12.95 | 12.99 | 12.94 | 12.97 | 12.97 | 0.15% | 1,122,667 |
| Aug 12, 2024 | 12.94 | 13.03 | 12.93 | 12.95 | 12.95 | - | 1,509,598 |
| Aug 9, 2024 | 12.95 | 13.00 | 12.95 | 12.95 | 12.95 | -0.15% | 1,365,748 |
| Aug 8, 2024 | 12.93 | 12.98 | 12.93 | 12.97 | 12.97 | 0.54% | 948,900 |
| Aug 7, 2024 | 12.90 | 13.00 | 12.89 | 12.90 | 12.90 | 0.08% | 1,436,396 |
| Aug 6, 2024 | 12.86 | 12.92 | 12.86 | 12.89 | 12.89 | 0.16% | 2,348,853 |
| Aug 5, 2024 | 12.80 | 12.93 | 12.77 | 12.87 | 12.87 | -0.85% | 4,502,348 |
| Aug 2, 2024 | 12.87 | 13.04 | 12.85 | 12.98 | 12.98 | 0.39% | 2,710,792 |
| Aug 1, 2024 | 12.88 | 12.99 | 12.86 | 12.93 | 12.93 | 0.47% | 3,350,182 |
| Jul 31, 2024 | 12.81 | 12.94 | 12.81 | 12.87 | 12.87 | 0.47% | 4,032,455 |
| Jul 30, 2024 | 12.86 | 12.88 | 12.81 | 12.81 | 12.81 | - | 7,144,072 |
| Jul 29, 2024 | 12.84 | 12.90 | 12.80 | 12.81 | 12.81 | -0.08% | 8,333,961 |
| Jul 26, 2024 | 12.91 | 13.01 | 12.78 | 12.82 | 12.82 | 40.26% | 35,460,564 |
| Jul 25, 2024 | 8.77 | 9.29 | 8.68 | 9.14 | 9.14 | 4.70% | 5,604,965 |
| Jul 24, 2024 | 8.95 | 9.29 | 8.73 | 8.73 | 8.73 | -3.43% | 2,266,259 |
| Jul 23, 2024 | 8.40 | 9.20 | 8.40 | 9.04 | 9.04 | 7.88% | 3,262,601 |
| Jul 22, 2024 | 8.37 | 8.48 | 8.24 | 8.38 | 8.38 | 0.96% | 1,134,294 |
| Jul 19, 2024 | 8.15 | 8.32 | 7.98 | 8.30 | 8.30 | 1.72% | 1,178,621 |
| Jul 18, 2024 | 8.92 | 8.92 | 8.16 | 8.16 | 8.16 | -9.43% | 2,093,634 |
| Jul 17, 2024 | 8.88 | 9.07 | 8.85 | 9.01 | 9.01 | 0.45% | 1,236,679 |
| Jul 16, 2024 | 9.01 | 9.04 | 8.83 | 8.97 | 8.97 | 0.67% | 1,928,433 |
| Jul 15, 2024 | 8.70 | 8.96 | 8.43 | 8.91 | 8.91 | 3.36% | 2,738,700 |
| Jul 12, 2024 | 9.11 | 9.16 | 8.13 | 8.62 | 8.62 | -4.54% | 3,911,827 |
| Jul 11, 2024 | 9.00 | 9.20 | 8.84 | 9.03 | 9.03 | 0.89% | 2,141,617 |
| Jul 10, 2024 | 8.94 | 9.08 | 8.74 | 8.95 | 8.95 | 0.11% | 1,990,622 |
| Jul 9, 2024 | 8.57 | 8.95 | 8.50 | 8.94 | 8.94 | 3.83% | 1,782,645 |
| Jul 8, 2024 | 8.44 | 8.79 | 8.34 | 8.61 | 8.61 | 3.73% | 1,347,307 |
| Jul 5, 2024 | 8.20 | 8.37 | 8.16 | 8.30 | 8.30 | 0.97% | 1,072,927 |
| Jul 3, 2024 | 8.17 | 8.40 | 8.17 | 8.22 | 8.22 | 1.11% | 403,947 |
| Jul 2, 2024 | 8.18 | 8.22 | 8.00 | 8.13 | 8.13 | -0.12% | 942,381 |
| Jul 1, 2024 | 8.40 | 8.40 | 8.00 | 8.14 | 8.14 | -3.10% | 1,283,918 |
| Jun 28, 2024 | 8.11 | 8.54 | 8.06 | 8.40 | 8.40 | 4.09% | 2,978,630 |
| Jun 27, 2024 | 8.14 | 8.22 | 8.05 | 8.07 | 8.07 | -0.74% | 858,173 |
| Jun 26, 2024 | 7.86 | 8.15 | 7.86 | 8.13 | 8.13 | 2.78% | 904,847 |
| Jun 25, 2024 | 8.05 | 8.09 | 7.87 | 7.91 | 7.91 | -1.74% | 1,058,253 |
| Jun 24, 2024 | 8.06 | 8.13 | 7.96 | 8.05 | 8.05 | 0.12% | 846,041 |
| Jun 21, 2024 | 8.05 | 8.14 | 7.99 | 8.04 | 8.04 | 0.12% | 1,310,110 |
| Jun 20, 2024 | 8.00 | 8.19 | 8.00 | 8.03 | 8.03 | 0.50% | 734,544 |
| Jun 18, 2024 | 8.11 | 8.17 | 7.95 | 7.99 | 7.99 | -0.37% | 986,517 |
| Jun 17, 2024 | 7.83 | 8.15 | 7.83 | 8.02 | 8.02 | 1.01% | 799,802 |
| Jun 14, 2024 | 8.03 | 8.14 | 7.90 | 7.94 | 7.94 | -2.70% | 1,521,691 |
| Jun 13, 2024 | 8.37 | 8.37 | 7.87 | 8.16 | 8.16 | -2.86% | 2,036,878 |
| Jun 12, 2024 | 8.55 | 8.75 | 8.40 | 8.40 | 8.40 | 0.36% | 1,495,487 |
| Jun 11, 2024 | 7.95 | 8.42 | 7.93 | 8.37 | 8.37 | 4.36% | 1,623,932 |
| Jun 10, 2024 | 7.56 | 8.10 | 7.56 | 8.02 | 8.02 | 5.25% | 1,511,260 |
| Jun 7, 2024 | 7.45 | 7.65 | 7.44 | 7.62 | 7.62 | 0.93% | 847,586 |
| Jun 6, 2024 | 7.52 | 7.59 | 7.37 | 7.55 | 7.55 | -0.26% | 1,363,008 |
| Jun 5, 2024 | 7.56 | 7.59 | 7.45 | 7.57 | 7.57 | 0.26% | 1,436,064 |
| Jun 4, 2024 | 7.29 | 7.55 | 7.26 | 7.55 | 7.55 | 2.44% | 1,210,255 |
| Jun 3, 2024 | 7.27 | 7.48 | 7.21 | 7.37 | 7.37 | 1.94% | 1,469,550 |
| May 31, 2024 | 6.89 | 7.25 | 6.89 | 7.23 | 7.23 | 6.32% | 2,334,946 |
| May 30, 2024 | 6.51 | 6.81 | 6.47 | 6.80 | 6.80 | 6.25% | 4,465,982 |
| May 29, 2024 | 6.62 | 6.71 | 6.37 | 6.40 | 6.40 | -4.48% | 1,874,468 |
| May 28, 2024 | 6.79 | 6.89 | 6.64 | 6.70 | 6.70 | 0.45% | 3,592,341 |
| May 24, 2024 | 6.68 | 6.80 | 6.61 | 6.67 | 6.67 | - | 3,095,297 |
| May 23, 2024 | 7.15 | 7.15 | 6.63 | 6.67 | 6.67 | -7.49% | 2,403,343 |
| May 22, 2024 | 7.38 | 7.44 | 7.18 | 7.21 | 7.21 | -2.96% | 832,998 |
| May 21, 2024 | 7.37 | 7.53 | 7.32 | 7.43 | 7.43 | - | 1,054,079 |
| May 20, 2024 | 7.32 | 7.53 | 7.31 | 7.43 | 7.43 | 0.68% | 1,332,815 |
| May 17, 2024 | 7.52 | 7.60 | 7.31 | 7.38 | 7.38 | -1.86% | 1,173,794 |
| May 16, 2024 | 7.48 | 7.61 | 7.43 | 7.52 | 7.52 | 0.80% | 1,759,112 |
| May 15, 2024 | 7.66 | 7.68 | 7.45 | 7.46 | 7.46 | -1.84% | 1,479,913 |
| May 14, 2024 | 7.66 | 7.90 | 7.58 | 7.60 | 7.60 | -1.43% | 1,101,462 |
| May 13, 2024 | 7.83 | 7.88 | 7.67 | 7.71 | 7.71 | -0.26% | 979,722 |
| May 10, 2024 | 7.81 | 7.87 | 7.62 | 7.73 | 7.73 | -0.90% | 1,174,276 |
| May 9, 2024 | 7.94 | 8.07 | 7.79 | 7.80 | 7.80 | -2.01% | 1,448,379 |
| May 8, 2024 | 7.78 | 8.40 | 7.57 | 7.96 | 7.96 | -1.61% | 1,444,301 |
| May 7, 2024 | 8.11 | 8.23 | 8.02 | 8.09 | 8.09 | -0.49% | 1,630,836 |
| May 6, 2024 | 8.16 | 8.23 | 8.07 | 8.13 | 8.13 | 1.12% | 883,046 |