Everi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.34	13.36	13.33	13.34	13.34	-0.07%	315,260
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
Sep 26, 2024	13.15	13.18	13.11	13.13	13.13	0.08%	660,145
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