Everi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	13.58	13.70	13.58	13.68	-	0.59%	678,412
Mar 28, 2025	13.63	13.64	13.59	13.60	13.60	-0.07%	639,045
Mar 27, 2025	13.60	13.63	13.58	13.61	13.61	0.07%	793,751
Mar 26, 2025	13.64	13.64	13.58	13.60	13.60	-0.22%	948,035
Mar 25, 2025	13.69	13.69	13.62	13.63	13.63	-0.22%	583,421
Mar 24, 2025	13.70	13.70	13.65	13.66	13.66	-0.15%	931,507
Mar 21, 2025	13.68	13.70	13.65	13.68	13.68	0.07%	2,242,278
Mar 20, 2025	13.65	13.75	13.64	13.67	13.67	0.15%	692,189
Mar 19, 2025	13.57	13.66	13.57	13.65	13.65	0.52%	785,305
Mar 18, 2025	13.57	13.60	13.57	13.58	13.58	0.07%	670,596
Mar 17, 2025	13.59	13.61	13.57	13.57	13.57	-0.07%	1,304,776
Mar 14, 2025	13.58	13.61	13.56	13.58	13.58	-0.07%	1,352,907
Mar 13, 2025	13.60	13.62	13.57	13.59	13.59	0.07%	2,250,574
Mar 12, 2025	13.68	13.69	13.49	13.58	13.58	-0.73%	4,316,394
Mar 11, 2025	13.72	13.72	13.68	13.68	13.68	-0.15%	1,001,518
Mar 10, 2025	13.72	13.73	13.69	13.70	13.70	-0.22%	976,695
Mar 7, 2025	13.75	13.76	13.72	13.73	13.73	-0.07%	847,697
Mar 6, 2025	13.73	13.77	13.72	13.74	13.74	0.07%	1,056,522
Mar 5, 2025	13.71	13.76	13.71	13.73	13.73	0.07%	546,629
Mar 4, 2025	13.73	13.76	13.70	13.72	13.72	-0.22%	1,494,287
Mar 3, 2025	13.74	13.76	13.73	13.75	13.75	-0.15%	625,099
Feb 28, 2025	13.74	13.77	13.73	13.77	13.77	0.29%	510,605
Feb 27, 2025	13.76	13.77	13.73	13.73	13.73	-0.29%	492,251
Feb 26, 2025	13.78	13.80	13.75	13.77	13.77	-0.07%	656,777
Feb 25, 2025	13.82	13.82	13.77	13.78	13.78	-	575,770
Feb 24, 2025	13.82	13.82	13.78	13.78	13.78	-0.22%	324,940
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