Skip to main content

Everi Holdings Inc (NY: EVRI )

9.185 +0.035 (+0.38%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 9.310 9.320 9.090 9.150 708,318 -0.24(-2.56%)
Apr 11, 2024 9.310 9.395 9.201 9.390 832,815 +0.11(+1.19%)
Apr 10, 2024 9.380 9.395 9.125 9.280 1,715,339 -0.34(-3.53%)
Apr 09, 2024 9.440 9.720 9.430 9.620 806,439 +0.17(+1.80%)
Apr 08, 2024 9.320 9.520 9.185 9.450 842,879 +0.21(+2.27%)
Apr 05, 2024 9.300 9.400 9.130 9.240 1,266,694 -0.21(-2.22%)
Apr 04, 2024 9.700 9.720 9.395 9.450 1,080,717 -0.14(-1.46%)
Apr 03, 2024 9.590 9.745 9.505 9.590 856,816 -0.07(-0.72%)
Apr 02, 2024 9.970 9.970 9.550 9.660 1,421,619 -0.49(-4.83%)
Apr 01, 2024 10.09 10.29 9.975 10.15 1,303,318 +0.10(+1.00%)
Mar 28, 2024 9.580 10.06 9.570 10.05 1,386,020 +0.50(+5.24%)
Mar 27, 2024 9.260 9.560 9.160 9.550 828,928 +0.38(+4.14%)
Mar 26, 2024 9.300 9.301 9.145 9.170 676,163 +0.01(+0.11%)
Mar 25, 2024 9.290 9.480 9.150 9.160 580,195 -0.13(-1.40%)
Mar 22, 2024 9.510 9.510 9.205 9.290 835,722 -0.26(-2.72%)
Mar 21, 2024 9.420 9.780 9.410 9.550 1,018,742 +0.21(+2.25%)
Mar 20, 2024 9.160 9.360 9.040 9.340 2,480,972 +0.14(+1.52%)
Mar 19, 2024 8.970 9.300 8.970 9.200 819,000 +0.19(+2.11%)
Mar 18, 2024 9.060 9.100 8.955 9.010 765,121 -0.10(-1.10%)
Mar 15, 2024 8.820 9.120 8.820 9.110 1,511,610 +0.22(+2.47%)
Mar 14, 2024 8.940 9.030 8.745 8.890 1,409,185 -0.15(-1.66%)
Mar 13, 2024 9.170 9.300 8.990 9.040 980,018 -0.12(-1.31%)
Mar 12, 2024 9.280 9.450 9.150 9.160 987,907 -0.15(-1.61%)
Mar 11, 2024 9.420 9.510 9.240 9.310 813,638 -0.20(-2.10%)
Mar 08, 2024 9.530 9.735 9.445 9.510 907,056 +0.10(+1.06%)
Mar 07, 2024 9.500 9.630 9.325 9.410 1,660,490 -0.04(-0.42%)
Mar 06, 2024 10.02 10.05 9.430 9.450 1,544,361 -0.41(-4.16%)
Mar 05, 2024 9.460 10.07 9.445 9.860 1,907,418 +0.41(+4.34%)
Mar 04, 2024 10.36 10.57 9.310 9.450 3,543,784 -1.09(-10.34%)
Mar 01, 2024 11.08 11.50 10.34 10.54 3,369,319 -1.32(-11.13%)
Feb 29, 2024 11.72 11.97 10.29 11.86 5,884,894 +0.58(+5.14%)
Feb 28, 2024 11.20 11.39 11.19 11.28 954,921 +0.02(+0.18%)
Feb 27, 2024 11.28 11.37 11.20 11.26 583,133 +0.13(+1.17%)
Feb 26, 2024 11.16 11.29 11.03 11.13 540,525 -0.08(-0.71%)
Feb 23, 2024 11.06 11.36 11.04 11.21 768,084 +0.15(+1.36%)
Feb 22, 2024 10.94 11.09 10.85 11.06 561,951 +0.17(+1.56%)
Feb 21, 2024 10.88 11.04 10.82 10.89 872,069 -0.04(-0.37%)
Feb 20, 2024 10.87 10.96 10.80 10.93 521,293 -0.13(-1.18%)
Feb 16, 2024 10.91 11.10 10.83 11.06 682,586 +0.00(+0.00%)
Feb 15, 2024 10.95 11.12 10.92 11.06 798,328 +0.18(+1.65%)
Feb 14, 2024 10.68 10.92 10.54 10.88 732,564 +0.35(+3.32%)
Feb 13, 2024 10.72 10.77 10.41 10.53 1,200,709 -0.66(-5.90%)
Feb 12, 2024 10.94 11.23 10.93 11.19 841,733 +0.25(+2.29%)
Feb 09, 2024 10.72 11.06 10.64 10.94 1,011,287 +0.29(+2.72%)
Feb 08, 2024 10.41 10.71 10.41 10.65 742,023 +0.27(+2.60%)
Feb 07, 2024 10.20 10.49 10.05 10.38 794,216 +0.21(+2.06%)
Feb 06, 2024 10.09 10.23 9.900 10.17 1,401,577 +0.03(+0.30%)
Feb 05, 2024 10.25 10.27 10.03 10.14 1,211,911 -0.23(-2.22%)
Feb 02, 2024 10.42 10.48 10.26 10.37 749,934 -0.20(-1.89%)
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.