Skip to main content

Everi Holdings Inc (NY: EVRI )

8.620 -0.410 (-4.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 9.110 9.160 8.130 8.620 3,911,827 -0.41(-4.54%)
Jul 11, 2024 9.000 9.200 8.840 9.030 2,141,616 +0.08(+0.89%)
Jul 10, 2024 8.940 9.080 8.735 8.950 1,990,620 +0.01(+0.11%)
Jul 09, 2024 8.570 8.945 8.500 8.940 1,782,599 +0.33(+3.83%)
Jul 08, 2024 8.440 8.790 8.340 8.610 1,347,267 +0.31(+3.73%)
Jul 05, 2024 8.200 8.370 8.160 8.300 1,072,927 +0.08(+0.97%)
Jul 03, 2024 8.170 8.400 8.165 8.220 403,947 +0.09(+1.11%)
Jul 02, 2024 8.180 8.220 8.000 8.130 942,381 -0.01(-0.12%)
Jul 01, 2024 8.400 8.400 7.995 8.140 1,283,918 -0.26(-3.10%)
Jun 28, 2024 8.110 8.540 8.060 8.400 3,003,630 +0.33(+4.09%)
Jun 27, 2024 8.140 8.220 8.050 8.070 858,161 -0.06(-0.74%)
Jun 26, 2024 7.860 8.150 7.860 8.130 904,417 +0.22(+2.78%)
Jun 25, 2024 8.050 8.090 7.870 7.910 1,058,048 -0.14(-1.74%)
Jun 24, 2024 8.060 8.130 7.957 8.050 846,040 +0.01(+0.12%)
Jun 21, 2024 8.050 8.140 7.990 8.040 1,310,110 +0.01(+0.12%)
Jun 20, 2024 8.000 8.185 8.000 8.030 734,544 +0.04(+0.50%)
Jun 18, 2024 8.110 8.170 7.950 7.990 986,517 -0.03(-0.37%)
Jun 17, 2024 7.830 8.150 7.830 8.020 799,740 +0.08(+1.01%)
Jun 14, 2024 8.030 8.140 7.895 7.940 1,521,691 -0.22(-2.70%)
Jun 13, 2024 8.370 8.370 7.870 8.160 2,036,878 -0.24(-2.86%)
Jun 12, 2024 8.550 8.750 8.400 8.400 1,495,482 +0.03(+0.36%)
Jun 11, 2024 7.950 8.420 7.926 8.370 1,623,932 +0.35(+4.36%)
Jun 10, 2024 7.560 8.100 7.560 8.020 1,510,833 +0.40(+5.25%)
Jun 07, 2024 7.450 7.645 7.440 7.620 847,586 +0.07(+0.93%)
Jun 06, 2024 7.520 7.585 7.370 7.550 1,362,968 -0.02(-0.26%)
Jun 05, 2024 7.560 7.590 7.450 7.570 1,435,564 +0.02(+0.26%)
Jun 04, 2024 7.290 7.550 7.260 7.550 1,210,255 +0.18(+2.44%)
Jun 03, 2024 7.270 7.480 7.210 7.370 1,469,550 +0.14(+1.94%)
May 31, 2024 6.890 7.250 6.889 7.230 2,334,946 +0.43(+6.32%)
May 30, 2024 6.510 6.810 6.470 6.800 4,465,480 +0.40(+6.25%)
May 29, 2024 6.620 6.710 6.370 6.400 1,874,445 -0.30(-4.48%)
May 28, 2024 6.790 6.890 6.635 6.700 3,592,313 +0.03(+0.45%)
May 24, 2024 6.680 6.800 6.610 6.670 3,095,298 +0.00(+0.00%)
May 23, 2024 7.150 7.150 6.630 6.670 2,403,278 -0.54(-7.49%)
May 22, 2024 7.380 7.440 7.180 7.210 832,488 -0.22(-2.96%)
May 21, 2024 7.370 7.530 7.320 7.430 1,054,074 +0.00(+0.00%)
May 20, 2024 7.320 7.530 7.310 7.430 1,332,813 +0.05(+0.68%)
May 17, 2024 7.520 7.595 7.305 7.380 1,173,794 -0.14(-1.86%)
May 16, 2024 7.480 7.605 7.425 7.520 1,759,000 +0.06(+0.80%)
May 15, 2024 7.660 7.675 7.450 7.460 1,479,910 -0.14(-1.84%)
May 14, 2024 7.660 7.900 7.580 7.600 1,101,347 -0.11(-1.43%)
May 13, 2024 7.830 7.875 7.665 7.710 979,692 -0.02(-0.26%)
May 10, 2024 7.810 7.867 7.620 7.730 1,174,276 -0.07(-0.90%)
May 09, 2024 7.940 8.070 7.790 7.800 1,448,378 -0.16(-2.01%)
May 08, 2024 7.780 8.395 7.570 7.960 1,444,301 -0.13(-1.61%)
May 07, 2024 8.110 8.230 8.020 8.090 1,630,299 -0.04(-0.49%)
May 06, 2024 8.160 8.230 8.070 8.130 882,941 +0.09(+1.12%)
May 03, 2024 8.290 8.420 7.982 8.040 1,029,086 -0.12(-1.47%)
May 02, 2024 8.180 8.245 7.975 8.160 1,048,783 +0.12(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.