Skip to main content

Everi Holdings Inc (NY: EVRI )

10.05 +0.50 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 13.99 14.04 13.62 13.90 859,505 -0.16(-1.14%)
May 30, 2023 14.45 14.60 13.85 14.06 825,254 -0.35(-2.43%)
May 26, 2023 14.35 14.53 14.29 14.41 571,658 +0.03(+0.21%)
May 25, 2023 14.74 14.84 14.36 14.38 614,364 -0.38(-2.57%)
May 24, 2023 14.72 14.88 14.47 14.76 835,120 -0.08(-0.54%)
May 23, 2023 14.98 15.28 14.80 14.84 844,667 -0.24(-1.59%)
May 22, 2023 15.06 15.33 14.99 15.08 1,263,108 +0.02(+0.13%)
May 19, 2023 14.86 15.24 14.86 15.06 1,306,460 +0.34(+2.31%)
May 18, 2023 14.59 14.81 14.44 14.72 1,320,745 +0.04(+0.27%)
May 17, 2023 14.69 14.82 14.59 14.68 1,232,505 +0.12(+0.82%)
May 16, 2023 15.03 15.06 14.54 14.56 968,670 -0.65(-4.27%)
May 15, 2023 14.47 15.21 14.45 15.21 1,104,035 +0.76(+5.26%)
May 12, 2023 14.64 15.12 14.40 14.45 1,011,142 -0.14(-0.96%)
May 11, 2023 15.30 15.53 14.46 14.59 1,133,359 -0.73(-4.77%)
May 10, 2023 17.63 17.85 15.29 15.32 1,864,511 +0.29(+1.93%)
May 09, 2023 14.84 15.22 14.70 15.03 1,117,040 +0.04(+0.27%)
May 08, 2023 15.25 15.36 14.86 14.99 696,251 -0.14(-0.93%)
May 05, 2023 15.13 15.35 15.01 15.13 1,446,394 +0.35(+2.37%)
May 04, 2023 15.06 15.15 14.73 14.78 1,408,889 -0.35(-2.31%)
May 03, 2023 15.14 15.41 15.13 15.13 886,260 +0.01(+0.07%)
May 02, 2023 15.26 15.26 14.47 15.12 828,959 -0.23(-1.50%)
May 01, 2023 15.19 15.42 15.13 15.35 1,031,238 +0.15(+0.99%)
Apr 28, 2023 15.02 15.41 15.02 15.20 961,182 +0.11(+0.73%)
Apr 27, 2023 14.83 15.13 14.49 15.09 780,298 +0.35(+2.37%)
Apr 26, 2023 14.82 15.02 14.69 14.74 922,899 -0.08(-0.54%)
Apr 25, 2023 15.02 15.11 14.69 14.82 1,249,182 -0.36(-2.37%)
Apr 24, 2023 15.55 15.71 15.09 15.18 854,028 -0.33(-2.13%)
Apr 21, 2023 16.00 16.00 15.34 15.51 1,301,844 -0.41(-2.58%)
Apr 20, 2023 16.29 16.40 15.80 15.92 629,644 -0.45(-2.75%)
Apr 19, 2023 16.40 16.66 16.30 16.37 456,976 -0.10(-0.61%)
Apr 18, 2023 16.75 16.87 16.45 16.47 514,920 -0.17(-1.02%)
Apr 17, 2023 16.36 16.67 16.28 16.64 517,884 +0.32(+1.96%)
Apr 14, 2023 16.59 16.68 16.13 16.32 470,495 -0.24(-1.45%)
Apr 13, 2023 16.42 16.66 16.28 16.56 973,940 +0.19(+1.16%)
Apr 12, 2023 16.81 16.89 16.31 16.37 663,091 -0.18(-1.09%)
Apr 11, 2023 16.28 16.74 16.11 16.55 1,285,847 +0.44(+2.73%)
Apr 10, 2023 16.14 16.36 16.07 16.11 715,221 -0.08(-0.49%)
Apr 06, 2023 16.39 16.39 16.14 16.19 740,532 -0.15(-0.92%)
Apr 05, 2023 16.83 16.87 16.30 16.34 389,835 -0.69(-4.05%)
Apr 04, 2023 17.22 17.22 16.78 17.03 768,220 -0.01(-0.06%)
Apr 03, 2023 17.17 17.42 16.75 17.04 637,214 -0.11(-0.64%)
Mar 31, 2023 17.06 17.32 16.97 17.15 1,094,443 +0.28(+1.66%)
Mar 30, 2023 17.09 17.13 16.80 16.87 350,738 -0.04(-0.24%)
Mar 29, 2023 16.75 16.92 16.58 16.91 293,091 +0.29(+1.74%)
Mar 28, 2023 16.49 16.82 16.44 16.62 314,305 +0.02(+0.12%)
Mar 27, 2023 16.72 16.83 16.36 16.60 315,814 +0.16(+0.97%)
Mar 24, 2023 16.13 16.44 15.87 16.44 431,426 +0.07(+0.43%)
Mar 23, 2023 16.76 16.93 16.14 16.37 566,328 -0.27(-1.62%)
Mar 22, 2023 17.12 17.27 16.61 16.64 760,685 -0.52(-3.03%)
Mar 21, 2023 17.23 17.40 17.09 17.16 960,719 +0.34(+2.02%)
Mar 20, 2023 16.88 17.05 16.69 16.82 372,338 +0.08(+0.48%)
Mar 17, 2023 16.91 16.98 16.57 16.74 940,471 -0.24(-1.41%)
Mar 16, 2023 16.61 17.16 16.51 16.98 689,629 +0.15(+0.89%)
Mar 15, 2023 16.48 16.84 16.31 16.83 900,703 -0.14(-0.82%)
Mar 14, 2023 17.02 17.23 16.82 16.97 761,191 +0.61(+3.73%)
Mar 13, 2023 16.78 16.82 16.18 16.36 564,038 -0.77(-4.50%)
Mar 10, 2023 17.82 17.84 17.07 17.13 674,902 -0.76(-4.25%)
Mar 09, 2023 18.39 18.43 17.88 17.89 502,163 -0.49(-2.67%)
Mar 08, 2023 18.55 18.55 18.20 18.38 430,584 -0.23(-1.24%)
Mar 07, 2023 18.75 19.12 18.59 18.61 946,607 -0.14(-0.75%)
Mar 06, 2023 18.88 19.00 18.68 18.75 778,647 -0.25(-1.32%)
Mar 03, 2023 18.76 19.01 18.48 19.00 734,512 +0.21(+1.12%)
Mar 02, 2023 18.46 18.88 18.34 18.79 773,066 +0.13(+0.70%)
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.