Dark

EVRI
Everi Holdings Inc
stock NYSE

Inactive

Jun 30, 2025

14.24USD+0.070%(+0.01)2,170,273

Pre-market

0.00USD-100.000%(-14.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	14.2500	14.2500	14.2300	14.2400	+0.070%	2,170,273	0.000%
2025-06-27	14.2300	14.2400	14.2200	14.2300	+0.070%	3,559,682	+0.070%
2025-06-26	14.2300	14.2300	14.2200	14.2200	-0.070%	740,167	+0.141%
2025-06-25	14.2300	14.2300	14.2200	14.2300	0.000%	837,783	+0.070%
2025-06-24	14.2300	14.2300	14.2150	14.2300	0.000%	598,918	+0.070%
2025-06-23	14.2200	14.2300	14.2000	14.2300	0.000%	436,510	+0.070%
2025-06-20	14.2400	14.2400	14.1900	14.2300	+0.070%	1,384,197	+0.070%
2025-06-18	14.2400	14.2400	14.2200	14.2200	-0.070%	799,090	+0.141%
2025-06-17	14.1600	14.2300	14.1600	14.2300	+0.423%	2,029,002	+0.070%
2025-06-16	14.1500	14.1900	14.1500	14.1700	+0.141%	2,455,015	+0.494%
2025-06-13	14.1600	14.1700	14.1300	14.1500	-0.141%	1,289,253	+0.636%
2025-06-12	14.1700	14.1850	14.1600	14.1700	-0.071%	713,885	+0.494%
2025-06-11	14.1800	14.2000	14.1600	14.1800	0.000%	2,335,959	+0.423%
2025-06-10	14.1600	14.1900	14.1600	14.1800	+0.071%	526,497	+0.423%
2025-06-09	14.1900	14.1900	14.1500	14.1700	-0.071%	1,024,037	+0.494%
2025-06-06	14.1500	14.1800	14.1500	14.1800	+0.071%	266,800	+0.423%
2025-06-05	14.1400	14.1950	14.1300	14.1700	+0.283%	2,097,006	+0.494%
2025-06-04	14.1200	14.1400	14.1000	14.1300	+0.142%	3,103,208	+0.778%
2025-06-03	14.1200	14.1400	14.1100	14.1100	-0.071%	394,619	+0.921%
2025-06-02	14.1100	14.1400	14.1100	14.1200	+0.071%	732,589	+0.850%
2025-05-30	14.1400	14.1500	14.1100	14.1100	-0.142%	828,558	+0.921%
2025-05-29	14.1300	14.1500	14.1200	14.1300	0.000%	1,526,023	+0.778%
2025-05-28	14.1200	14.1300	14.1000	14.1300	+0.284%	2,754,323	+0.778%
2025-05-27	14.1200	14.1350	14.0900	14.0900	-0.071%	1,678,897	+1.065%
2025-05-23	14.0900	14.1200	14.0800	14.1000	+0.142%	815,110	+0.993%
2025-05-22	14.0800	14.1000	14.0800	14.0800	0.000%	1,117,137	+1.136%
2025-05-21	14.0800	14.1000	14.0800	14.0800	-0.071%	1,008,451	+1.136%
2025-05-20	14.1000	14.1050	14.0700	14.0900	+0.142%	940,973	+1.065%
2025-05-19	14.0900	14.0950	14.0700	14.0700	-0.071%	949,949	+1.208%
2025-05-16	14.0600	14.1000	14.0600	14.0800	+0.071%	1,482,835	+1.136%
2025-05-15	14.0500	14.0800	14.0500	14.0700	0.000%	1,854,626	+1.208%
2025-05-14	14.0800	14.0850	14.0600	14.0700	+0.071%	2,327,147	+1.208%
2025-05-13	14.1000	14.1000	14.0600	14.0600	-0.071%	1,864,409	+1.280%
2025-05-12	14.0500	14.1000	14.0450	14.0700	+0.071%	1,519,008	+1.208%
2025-05-09	14.0300	14.0600	14.0300	14.0600	+0.214%	1,047,044	+1.280%
2025-05-08	14.0200	14.0500	14.0200	14.0300	0.000%	2,157,877	+1.497%
2025-05-07	14.0300	14.0500	14.0200	14.0300	0.000%	922,014	+1.497%
2025-05-06	14.0200	14.0450	14.0200	14.0300	+0.071%	928,393	+1.497%
2025-05-05	14.0300	14.0500	14.0200	14.0200	-0.214%	1,532,533	+1.569%
2025-05-02	14.0200	14.0500	14.0200	14.0500	+0.071%	1,010,135	+1.352%
2025-05-01	14.0300	14.0500	14.0100	14.0400	-0.071%	4,916,145	+1.425%
2025-04-30	14.0000	14.0600	13.9700	14.0500	+0.429%	3,170,350	+1.352%
2025-04-29	13.8700	14.0350	13.8500	13.9900	+1.011%	5,082,965	+1.787%
2025-04-28	13.8200	13.8500	13.8000	13.8500	+0.072%	525,463	+2.816%
2025-04-25	13.8100	13.8500	13.7900	13.8400	+0.290%	803,114	+2.890%
2025-04-24	13.8100	13.8100	13.7800	13.8000	+0.073%	835,852	+3.188%
2025-04-23	13.7500	13.7900	13.7500	13.7900	+0.291%	1,031,116	+3.263%
2025-04-22	13.7400	13.7700	13.7400	13.7500	+0.146%	839,731	+3.564%
2025-04-21	13.7600	13.7800	13.7201	13.7300	-0.290%	1,108,846	+3.714%
2025-04-17	13.7400	13.7800	13.7400	13.7700	+0.145%	1,197,468	+3.413%
2025-04-16	13.8000	13.8000	13.7500	13.7500	-0.362%	1,012,880	+3.564%
2025-04-15	13.7100	13.8000	13.7100	13.8000	+0.730%	1,899,044	+3.188%
2025-04-14	13.6600	13.7300	13.6400	13.7000	+0.146%	1,701,042	+3.942%
2025-04-11	13.4600	13.7000	13.4600	13.6800	+1.183%	2,333,976	+4.094%
2025-04-10	13.4300	13.6050	13.3300	13.5200	+0.148%	1,979,711	+5.325%
2025-04-09	13.2900	13.6200	13.2500	13.5000	+1.733%	2,558,429	+5.481%
2025-04-08	13.4000	13.5500	13.2000	13.2700	-0.226%	3,682,438	+7.310%
2025-04-07	13.3700	13.4150	13.1650	13.3000	-1.335%	4,475,628	+7.068%
2025-04-04	13.5800	13.5800	13.4350	13.4800	-1.245%	6,697,313	+5.638%
2025-04-03	13.7000	13.7300	13.6500	13.6500	-0.510%	1,468,181	+4.322%
2025-04-02	13.6700	13.7300	13.6700	13.7200	+0.073%	555,724	+3.790%
2025-04-01	13.6600	13.7200	13.6400	13.7100	+0.293%	624,863	+3.866%
2025-03-31	13.5800	13.6950	13.5800	13.6700	+0.515%	1,430,939	+4.170%
2025-03-28	13.6300	13.6400	13.5900	13.6000	-0.073%	639,045	+4.706%
2025-03-27	13.6000	13.6300	13.5800	13.6100	+0.074%	793,751	+4.629%
2025-03-26	13.6400	13.6400	13.5800	13.6000	-0.220%	945,655	+4.706%
2025-03-25	13.6900	13.6900	13.6200	13.6300	-0.220%	576,527	+4.475%
2025-03-24	13.7000	13.7000	13.6500	13.6600	-0.146%	930,140	+4.246%
2025-03-21	13.6800	13.7000	13.6500	13.6800	+0.073%	2,212,940	+4.094%
2025-03-20	13.6500	13.7500	13.6400	13.6700	+0.147%	690,145	+4.170%
2025-03-19	13.5700	13.6600	13.5700	13.6500	+0.515%	781,103	+4.322%
2025-03-18	13.5700	13.6000	13.5700	13.5800	+0.074%	651,938	+4.860%
2025-03-17	13.5900	13.6100	13.5700	13.5700	-0.074%	1,154,019	+4.937%
2025-03-14	13.5800	13.6100	13.5600	13.5800	-0.074%	1,344,778	+4.860%
2025-03-13	13.6000	13.6200	13.5700	13.5900	+0.074%	2,070,411	+4.783%
2025-03-12	13.6800	13.6850	13.4900	13.5800	-0.731%	4,284,465	+4.860%
2025-03-11	13.7200	13.7200	13.6800	13.6800	-0.146%	987,604	+4.094%
2025-03-10	13.7200	13.7300	13.6900	13.7000	-0.218%	963,944	+3.942%
2025-03-07	13.7500	13.7550	13.7200	13.7300	-0.073%	839,045	+3.714%
2025-03-06	13.7300	13.7700	13.7200	13.7400	+0.073%	1,049,512	+3.639%
2025-03-05	13.7100	13.7600	13.7100	13.7300	+0.073%	535,471	+3.714%
2025-03-04	13.7300	13.7600	13.7000	13.7200	-0.218%	1,453,465	+3.790%
2025-03-03	13.7400	13.7600	13.7300	13.7500	-0.145%	620,186	+3.564%
2025-02-28	13.7400	13.7700	13.7250	13.7700	+0.291%	499,812	+3.413%
2025-02-27	13.7600	13.7700	13.7300	13.7300	-0.290%	482,894	+3.714%
2025-02-26	13.7800	13.8000	13.7500	13.7700	-0.073%	653,984	+3.413%
2025-02-25	13.8200	13.8200	13.7700	13.7800	0.000%	563,923	+3.338%
2025-02-24	13.8200	13.8200	13.7800	13.7800	-0.217%	317,043	+3.338%
2025-02-21	13.8300	13.8300	13.7900	13.8100	+0.072%	527,469	+3.114%
2025-02-20	13.7700	13.8300	13.7700	13.8000	+0.073%	622,072	+3.188%
2025-02-19	13.7500	13.7900	13.7500	13.7900	+0.218%	311,998	+3.263%
2025-02-18	13.7300	13.8050	13.7150	13.7600	+0.146%	933,714	+3.488%
2025-02-14	13.7700	13.7700	13.7300	13.7400	-0.073%	235,241	+3.639%
2025-02-13	13.7300	13.7500	13.7100	13.7500	+0.438%	228,430	+3.564%
2025-02-12	13.6700	13.7100	13.6600	13.6900	+0.146%	292,216	+4.018%
2025-02-11	13.6600	13.6800	13.6500	13.6700	0.000%	223,017	+4.170%
2025-02-10	13.6800	13.7000	13.6500	13.6700	-0.073%	1,525,586	+4.170%
2025-02-07	13.7100	13.7200	13.6700	13.6800	-0.219%	217,577	+4.094%
2025-02-06	13.6600	13.7200	13.6600	13.7100	+0.073%	263,360	+3.866%
2025-02-05	13.6400	13.7000	13.6300	13.7000	+0.587%	378,962	+3.942%
2025-02-04	13.6300	13.6300	13.6100	13.6200	0.000%	210,638	+4.552%
2025-02-03	13.6100	13.6200	13.6000	13.6200	-0.147%	536,198	+4.552%
2025-01-31	13.6300	13.6500	13.6000	13.6400	+0.073%	1,316,692	+4.399%
2025-01-30	13.6300	13.6300	13.6000	13.6300	+0.147%	252,204	+4.475%
2025-01-29	13.6000	13.6200	13.5900	13.6100	0.000%	409,290	+4.629%
2025-01-28	13.6100	13.6100	13.6000	13.6100	0.000%	207,656	+4.629%
2025-01-27	13.6000	13.6400	13.6000	13.6100	-0.073%	298,754	+4.629%
2025-01-24	13.6200	13.6300	13.6100	13.6200	-0.147%	1,198,558	+4.552%
2025-01-23	13.6000	13.6400	13.6000	13.6400	+0.220%	254,653	+4.399%
2025-01-22	13.6100	13.6200	13.5800	13.6100	+0.074%	428,486	+4.629%
2025-01-21	13.5800	13.6100	13.5700	13.6000	+0.221%	498,931	+4.706%
2025-01-17	13.6400	13.6400	13.5400	13.5700	-0.147%	267,784	+4.937%
2025-01-16	13.6000	13.6300	13.5800	13.5900	-0.074%	418,168	+4.783%
2025-01-15	13.6100	13.6500	13.5900	13.6000	+0.074%	903,741	+4.706%
2025-01-14	13.5600	13.6000	13.5500	13.5900	+0.221%	301,463	+4.783%
2025-01-13	13.5300	13.5700	13.5300	13.5600	+0.148%	503,390	+5.015%
2025-01-10	13.5100	13.5750	13.5100	13.5400	+0.148%	675,148	+5.170%
2025-01-08	13.5100	13.5450	13.5000	13.5200	-0.074%	565,237	+5.325%
2025-01-07	13.5300	13.5600	13.5000	13.5300	+0.148%	481,496	+5.248%
2025-01-06	13.5000	13.5400	13.5000	13.5100	-0.148%	719,576	+5.403%
2025-01-03	13.5100	13.5400	13.5000	13.5300	+0.074%	984,635	+5.248%
2025-01-02	13.5100	13.5500	13.5000	13.5200	+0.074%	415,574	+5.325%
2024-12-31	13.4800	13.5200	13.4800	13.5100	+0.223%	377,782	+5.403%
2024-12-30	13.4800	13.5000	13.4700	13.4800	-0.074%	971,445	+5.638%
2024-12-27	13.4900	13.5200	13.4850	13.4900	-0.222%	539,754	+5.560%
2024-12-26	13.4900	13.5200	13.4900	13.5200	+0.148%	292,813	+5.325%
2024-12-24	13.5000	13.5100	13.4900	13.5000	0.000%	153,377	+5.481%
2024-12-23	13.4900	13.5200	13.4900	13.5000	+0.074%	292,305	+5.481%
2024-12-20	13.4900	13.5300	13.4700	13.4900	-0.074%	985,621	+5.560%
2024-12-19	13.4600	13.5200	13.4600	13.5000	+0.223%	688,767	+5.481%
2024-12-18	13.5100	13.5100	13.4700	13.4700	-0.222%	1,039,080	+5.716%
2024-12-17	13.4700	13.5000	13.4700	13.5000	+0.297%	442,309	+5.481%
2024-12-16	13.4500	13.4801	13.4500	13.4600	0.000%	277,910	+5.795%
2024-12-13	13.4500	13.4800	13.4500	13.4600	0.000%	476,903	+5.795%
2024-12-12	13.4800	13.5000	13.4600	13.4600	-0.148%	413,010	+5.795%
2024-12-11	13.4600	13.4800	13.4500	13.4800	+0.149%	856,469	+5.638%
2024-12-10	13.4700	13.4900	13.4500	13.4600	-0.148%	750,692	+5.795%
2024-12-09	13.4800	13.4900	13.4800	13.4800	0.000%	435,939	+5.638%
2024-12-06	13.4800	13.5000	13.4700	13.4800	0.000%	359,130	+5.638%
2024-12-05	13.5000	13.5000	13.4700	13.4800	0.000%	661,970	+5.638%
2024-12-04	13.4800	13.4900	13.4700	13.4800	+0.149%	383,754	+5.638%
2024-12-03	13.4800	13.4900	13.4500	13.4600	0.000%	410,831	+5.795%
2024-12-02	13.4600	13.4900	13.4500	13.4600	-0.074%	456,193	+5.795%
2024-11-29	13.4300	13.4700	13.4300	13.4700	+0.074%	291,764	+5.716%
2024-11-27	13.4400	13.4850	13.4400	13.4600	-0.148%	480,491	+5.795%
2024-11-26	13.3900	13.4800	13.3900	13.4800	+0.372%	446,208	+5.638%
2024-11-25	13.4200	13.4700	13.3450	13.4300	-0.074%	969,483	+6.031%
2024-11-22	13.3500	13.4500	13.3300	13.4400	+0.373%	731,610	+5.952%
2024-11-21	13.3300	13.4000	13.3300	13.3900	+0.375%	765,247	+6.348%
2024-11-20	13.3400	13.3600	13.3300	13.3400	-0.075%	306,496	+6.747%
2024-11-19	13.3600	13.3700	13.3300	13.3500	-0.150%	374,578	+6.667%
2024-11-18	13.3500	13.3950	13.3500	13.3700	0.000%	376,198	+6.507%
2024-11-15	13.4000	13.4100	13.3500	13.3700	-0.373%	536,568	+6.507%
2024-11-14	13.3800	13.4300	13.3450	13.4200	+0.224%	518,836	+6.110%
2024-11-13	13.3300	13.4000	13.3300	13.3900	+0.300%	315,091	+6.348%
2024-11-12	13.3300	13.3600	13.3300	13.3500	+0.075%	346,819	+6.667%
2024-11-11	13.3500	13.3600	13.3250	13.3400	-0.075%	443,817	+6.747%
2024-11-08	13.3600	13.3800	13.3200	13.3500	-0.150%	312,653	+6.667%
2024-11-07	13.3800	13.4500	13.3500	13.3700	0.000%	471,245	+6.507%
2024-11-06	13.3500	13.4400	13.3300	13.3700	+0.150%	620,066	+6.507%
2024-11-05	13.3500	13.3600	13.3000	13.3500	+0.225%	969,268	+6.667%
2024-11-04	13.3300	13.3500	13.3000	13.3200	-0.075%	711,236	+6.907%
2024-11-01	13.3600	13.3600	13.3100	13.3300	0.000%	506,219	+6.827%
2024-10-31	13.3500	13.3600	13.3300	13.3300	0.000%	536,006	+6.827%
2024-10-30	13.3500	13.4000	13.3300	13.3300	-0.075%	511,390	+6.827%
2024-10-29	13.3300	13.3550	13.3300	13.3400	+0.075%	564,234	+6.747%
2024-10-28	13.3600	13.3600	13.3200	13.3300	+0.150%	1,016,347	+6.827%
2024-10-25	13.3600	13.3950	13.3100	13.3100	-0.300%	501,596	+6.987%
2024-10-24	13.3100	13.3500	13.3100	13.3500	+0.150%	294,779	+6.667%
2024-10-23	13.3500	13.3500	13.3100	13.3300	0.000%	348,203	+6.827%
2024-10-22	13.3100	13.3400	13.3090	13.3300	+0.150%	211,823	+6.827%
2024-10-21	13.3100	13.3200	13.2500	13.3100	+0.150%	643,782	+6.987%
2024-10-18	13.3500	13.3900	13.2900	13.2900	-0.225%	688,991	+7.148%
2024-10-17	13.2900	13.3300	13.2900	13.3200	+0.150%	398,232	+6.907%
2024-10-16	13.2500	13.3000	13.2400	13.3000	+0.453%	605,893	+7.068%
2024-10-15	13.2400	13.2600	13.2100	13.2400	+0.076%	797,133	+7.553%
2024-10-14	13.1900	13.2500	13.1800	13.2300	+0.227%	344,633	+7.634%
2024-10-11	13.1700	13.2100	13.1600	13.2000	+0.076%	293,183	+7.879%
2024-10-10	13.1600	13.2300	13.1550	13.1900	+0.228%	617,013	+7.961%
2024-10-09	13.1700	13.1900	13.1600	13.1600	+0.076%	351,796	+8.207%
2024-10-08	13.1700	13.1800	13.1500	13.1500	0.000%	542,028	+8.289%
2024-10-07	13.1600	13.1700	13.1400	13.1500	0.000%	476,030	+8.289%
2024-10-04	13.1900	13.1900	13.1400	13.1500	0.000%	750,820	+8.289%
2024-10-03	13.1500	13.2000	13.1300	13.1500	-0.228%	1,211,432	+8.289%
2024-10-02	13.1400	13.1900	13.1400	13.1800	+0.304%	1,535,556	+8.042%
2024-10-01	13.1300	13.1650	13.1300	13.1400	0.000%	871,853	+8.371%
2024-09-30	13.1300	13.1600	13.1300	13.1400	0.000%	597,714	+8.371%
2024-09-27	13.1500	13.1600	13.1300	13.1400	+0.076%	698,153	+8.371%
2024-09-26	13.1500	13.1800	13.1100	13.1300	+0.076%	655,334	+8.454%
2024-09-25	13.1400	13.1600	13.1200	13.1200	-0.152%	946,349	+8.537%
2024-09-24	13.1700	13.1700	13.1200	13.1400	+0.152%	531,118	+8.371%
2024-09-23	13.1500	13.1700	13.1200	13.1200	-0.152%	573,107	+8.537%
2024-09-20	13.1900	13.1900	13.1300	13.1400	-0.076%	1,330,199	+8.371%
2024-09-19	13.1800	13.2200	13.1400	13.1500	-0.228%	513,594	+8.289%
2024-09-18	13.1600	13.1900	13.1400	13.1800	+0.304%	649,091	+8.042%
2024-09-17	13.1400	13.1400	13.1200	13.1400	+0.076%	439,570	+8.371%
2024-09-16	13.1500	13.1600	13.1200	13.1300	-0.076%	359,237	+8.454%
2024-09-13	13.1500	13.1600	13.1300	13.1400	+0.305%	454,397	+8.371%
2024-09-12	13.1300	13.1500	13.0900	13.1000	-0.152%	715,179	+8.702%
2024-09-11	13.0900	13.1200	13.0900	13.1200	+0.076%	1,198,922	+8.537%
2024-09-10	13.1000	13.1200	13.0800	13.1100	+0.229%	1,244,208	+8.619%
2024-09-09	13.0400	13.1100	13.0400	13.0800	+0.230%	1,184,230	+8.869%
2024-09-06	13.0700	13.0900	13.0500	13.0500	-0.077%	770,341	+9.119%
2024-09-05	13.0500	13.0700	13.0300	13.0600	+0.307%	755,492	+9.035%
2024-09-04	13.0400	13.0600	13.0200	13.0200	-0.153%	725,043	+9.370%
2024-09-03	13.0500	13.0700	13.0400	13.0400	-0.077%	1,185,034	+9.202%
2024-08-30	13.0300	13.0600	13.0300	13.0500	+0.153%	818,582	+9.119%
2024-08-29	13.0100	13.0600	13.0000	13.0300	+0.231%	912,308	+9.286%
2024-08-28	13.0000	13.0100	13.0000	13.0000	0.000%	912,017	+9.538%
2024-08-27	13.0000	13.0100	12.9900	13.0000	0.000%	707,540	+9.538%
2024-08-26	13.0100	13.0100	13.0000	13.0000	0.000%	498,367	+9.538%
2024-08-23	13.0100	13.0100	12.9900	13.0000	+0.154%	800,880	+9.538%
2024-08-22	13.0100	13.0100	12.9800	12.9800	-0.231%	611,882	+9.707%
2024-08-21	12.9500	13.0100	12.9500	13.0100	+0.463%	1,032,034	+9.454%
2024-08-20	12.9600	12.9900	12.9500	12.9500	0.000%	622,469	+9.961%
2024-08-19	12.9500	13.0000	12.9450	12.9500	+0.077%	1,414,988	+9.961%
2024-08-16	12.9300	12.9600	12.9300	12.9400	+0.155%	711,547	+10.046%
2024-08-15	12.9900	13.0000	12.9200	12.9200	+0.077%	1,235,148	+10.217%
2024-08-14	12.9700	12.9900	12.9100	12.9100	-0.463%	779,801	+10.302%
2024-08-13	12.9500	12.9900	12.9400	12.9700	+0.154%	1,094,225	+9.792%
2024-08-12	12.9400	13.0250	12.9300	12.9500	0.000%	1,495,425	+9.961%
2024-08-09	12.9500	13.0000	12.9500	12.9500	-0.154%	1,349,329	+9.961%
2024-08-08	12.9300	12.9800	12.9300	12.9700	+0.543%	930,254	+9.792%
2024-08-07	12.9000	13.0000	12.8900	12.9000	+0.078%	1,415,188	+10.388%
2024-08-06	12.8600	12.9200	12.8600	12.8900	+0.155%	2,347,319	+10.473%
2024-08-05	12.8000	12.9250	12.7700	12.8700	-0.847%	4,050,193	+10.645%
2024-08-02	12.8700	13.0400	12.8500	12.9800	+0.387%	2,688,489	+9.707%
2024-08-01	12.8800	12.9850	12.8600	12.9300	+0.466%	3,320,484	+10.131%
2024-07-31	12.8100	12.9350	12.8100	12.8700	+0.468%	4,003,941	+10.645%
2024-07-30	12.8600	12.8800	12.8100	12.8100	0.000%	7,097,901	+11.163%
2024-07-29	12.8400	12.9000	12.8000	12.8100	-0.078%	8,311,053	+11.163%
2024-07-26	12.9100	13.0100	12.7800	12.8200	+40.263%	35,232,245	+11.076%
2024-07-25	8.7700	9.2900	8.6750	9.1400	+4.696%	5,154,141	+55.799%
2024-07-24	8.9500	9.2900	8.7250	8.7300	-3.429%	2,246,541	+63.116%
2024-07-23	8.4000	9.1950	8.4000	9.0400	+7.876%	3,234,424	+57.522%
2024-07-22	8.3700	8.4750	8.2350	8.3800	+0.964%	1,114,259	+69.928%
2024-07-19	8.1500	8.3150	7.9750	8.3000	+1.716%	1,157,681	+71.566%
2024-07-18	8.9200	8.9200	8.1600	8.1600	-9.434%	2,085,050	+74.510%
2024-07-17	8.8800	9.0700	8.8500	9.0100	+0.446%	1,191,980	+58.047%
2024-07-16	9.0100	9.0400	8.8300	8.9700	+0.673%	1,859,870	+58.751%
2024-07-15	8.7000	8.9600	8.4250	8.9100	+3.364%	2,262,954	+59.820%
2024-07-12	9.1100	9.1600	8.1300	8.6200	-4.540%	3,862,272	+65.197%
2024-07-11	9.0000	9.1996	8.8400	9.0300	+0.894%	2,054,860	+57.697%
2024-07-10	8.9400	9.0800	8.7350	8.9500	+0.112%	1,979,948	+59.106%
2024-07-09	8.5700	8.9450	8.5000	8.9400	+3.833%	1,756,281	+59.284%
2024-07-08	8.4400	8.7900	8.3400	8.6100	+3.735%	1,135,014	+65.389%
2024-07-05	8.2000	8.3700	8.1600	8.3000	+0.973%	1,046,515	+71.566%
2024-07-03	8.1700	8.4000	8.1650	8.2200	+1.107%	403,095	+73.236%
2024-07-02	8.1800	8.2200	8.0000	8.1300	-0.123%	910,035	+75.154%
2024-07-01	8.4000	8.4000	7.9950	8.1400	-3.095%	1,255,669	+74.939%
2024-06-28	8.1100	8.5400	8.0600	8.4000	+4.089%	2,894,008	+69.524%
2024-06-27	8.1400	8.2200	8.0500	8.0700	-0.738%	831,099	+76.456%
2024-06-26	7.8600	8.1500	7.8600	8.1300	+2.781%	819,076	+75.154%
2024-06-25	8.0500	8.0900	7.8700	7.9100	-1.739%	1,039,635	+80.025%
2024-06-24	8.0600	8.1300	7.9570	8.0500	+0.124%	816,600	+76.894%
2024-06-21	8.0500	8.1400	7.9900	8.0400	+0.125%	1,261,587	+77.114%
2024-06-20	8.0000	8.1850	8.0000	8.0300	+0.501%	711,937	+77.335%
2024-06-18	8.1100	8.1700	7.9500	7.9900	-0.374%	941,279	+78.223%
2024-06-17	7.8300	8.1500	7.8300	8.0200	+1.008%	775,655	+77.556%
2024-06-14	8.0300	8.1400	7.8950	7.9400	-2.696%	1,468,325	+79.345%
2024-06-13	8.3700	8.3700	7.8700	8.1600	-2.857%	2,009,478	+74.510%
2024-06-12	8.5500	8.7500	8.4000	8.4000	+0.358%	1,478,557	+69.524%
2024-06-11	7.9500	8.4200	7.9261	8.3700	+4.364%	1,577,791	+70.131%
2024-06-10	7.5600	8.1000	7.5600	8.0200	+5.249%	1,483,992	+77.556%
2024-06-07	7.4500	7.6450	7.4400	7.6200	+0.927%	816,125	+86.877%
2024-06-06	7.5200	7.5850	7.3700	7.5500	-0.264%	1,339,612	+88.609%
2024-06-05	7.5600	7.5900	7.4500	7.5700	+0.265%	1,080,666	+88.111%
2024-06-04	7.2900	7.5500	7.2600	7.5500	+2.442%	1,169,933	+88.609%
2024-06-03	7.2700	7.4800	7.2100	7.3700	+1.936%	1,439,096	+93.216%
2024-05-31	6.8900	7.2500	6.8890	7.2300	+6.324%	2,309,650	+96.957%
2024-05-30	6.5100	6.8100	6.4700	6.8000	+6.250%	4,437,897	+109.412%
2024-05-29	6.6200	6.7100	6.3700	6.4000	-4.478%	1,847,672	+122.500%
2024-05-28	6.7900	6.8900	6.6350	6.7000	+0.450%	3,567,451	+112.537%
2024-05-24	6.6800	6.8000	6.6100	6.6700	0.000%	3,068,592	+113.493%
2024-05-23	7.1500	7.1500	6.6300	6.6700	-7.490%	2,371,836	+113.493%
2024-05-22	7.3800	7.4400	7.1800	7.2100	-2.961%	809,359	+97.503%
2024-05-21	7.3700	7.5300	7.3200	7.4300	0.000%	1,021,825	+91.655%
2024-05-20	7.3200	7.5300	7.3100	7.4300	+0.678%	1,311,755	+91.655%
2024-05-17	7.5200	7.5950	7.3050	7.3800	-1.862%	1,138,342	+92.954%
2024-05-16	7.4800	7.6050	7.4250	7.5200	+0.804%	1,747,252	+89.362%
2024-05-15	7.6600	7.6750	7.4500	7.4600	-1.842%	1,468,829	+90.885%
2024-05-14	7.6600	7.9000	7.5800	7.6000	-1.427%	1,072,173	+87.368%
2024-05-13	7.8300	7.8750	7.6650	7.7100	-0.259%	973,122	+84.695%
2024-05-10	7.8100	7.8668	7.6200	7.7300	-0.897%	1,148,373	+84.217%
2024-05-09	7.9400	8.0700	7.7900	7.8000	-2.010%	1,422,749	+82.564%
2024-05-08	7.7800	8.3950	7.5700	7.9600	-1.607%	1,433,730	+78.894%
2024-05-07	8.1100	8.2300	8.0200	8.0900	-0.492%	1,604,072	+76.020%
2024-05-06	8.1600	8.2300	8.0700	8.1300	+1.119%	876,386	+75.154%
2024-05-03	8.2900	8.4200	7.9825	8.0400	-1.471%	1,011,917	+77.114%
2024-05-02	8.1800	8.2450	7.9750	8.1600	+1.493%	1,028,972	+74.510%
2024-05-01	8.1500	8.3300	7.9900	8.0400	-1.591%	1,026,220	+77.114%
2024-04-30	8.3500	8.3500	7.9900	8.1700	-3.542%	1,351,724	+74.296%
2024-04-29	8.4700	8.6400	8.4100	8.4700	+1.074%	640,185	+68.123%
2024-04-26	8.3300	8.4750	8.2100	8.3800	+0.359%	1,224,230	+69.928%
2024-04-25	8.4900	8.5800	8.3000	8.3500	-2.567%	762,033	+70.539%
2024-04-24	8.6100	8.6650	8.4100	8.5700	-1.494%	1,346,926	+66.161%
2024-04-23	8.8700	8.9400	8.6900	8.7000	-2.685%	1,058,718	+63.678%
2024-04-22	8.8900	9.0150	8.8300	8.9400	+1.246%	550,009	+59.284%
2024-04-19	8.7800	8.9450	8.7550	8.8300	-0.113%	601,230	+61.268%
2024-04-18	8.7600	8.9450	8.7000	8.8400	+0.913%	652,613	+61.086%
2024-04-17	8.9000	8.9100	8.6700	8.7600	-1.462%	1,116,029	+62.557%
2024-04-16	9.1100	9.1150	8.8600	8.8900	-3.474%	726,815	+60.180%
2024-04-15	9.2000	9.3000	9.1000	9.2100	+0.656%	781,548	+54.615%
2024-04-12	9.3100	9.3200	9.0900	9.1500	-2.556%	708,318	+55.628%
2024-04-11	9.3100	9.3950	9.2011	9.3900	+1.185%	832,864	+51.651%
2024-04-10	9.3800	9.3950	9.1250	9.2800	-3.534%	1,715,339	+53.448%
2024-04-09	9.4400	9.7200	9.4300	9.6200	+1.799%	806,439	+48.025%
2024-04-08	9.3200	9.5200	9.1850	9.4500	+2.273%	843,067	+50.688%
2024-04-05	9.3000	9.4000	9.1300	9.2400	-2.222%	1,266,694	+54.113%
2024-04-04	9.7000	9.7200	9.3950	9.4500	-1.460%	1,080,723	+50.688%
2024-04-03	9.5900	9.7450	9.5050	9.5900	-0.725%	856,816	+48.488%
2024-04-02	9.9700	9.9700	9.5500	9.6600	-4.828%	1,421,624	+47.412%
2024-04-01	10.0900	10.2900	9.9750	10.1500	+0.995%	1,303,318	+40.296%
2024-03-28	9.5800	10.0600	9.5700	10.0500	+5.236%	1,386,020	+41.692%
2024-03-27	9.2600	9.5600	9.1400	9.5500	+4.144%	828,943	+49.110%
2024-03-26	9.3000	9.3006	9.1450	9.1700	+0.109%	676,163	+55.289%
2024-03-25	9.2900	9.4800	9.1500	9.1600	-1.399%	580,287	+55.459%
2024-03-22	9.5100	9.5100	9.2050	9.2900	-2.723%	835,722	+53.283%
2024-03-21	9.4200	9.7800	9.4100	9.5500	+2.248%	1,018,742	+49.110%
2024-03-20	9.1600	9.3600	9.0400	9.3400	+1.522%	2,480,982	+52.463%
2024-03-19	8.9700	9.3000	8.9700	9.2000	+2.109%	819,000	+54.783%
2024-03-18	9.0600	9.1000	8.9550	9.0100	-1.098%	765,154	+58.047%
2024-03-15	8.8200	9.1200	8.8200	9.1100	+2.475%	1,508,568	+56.312%
2024-03-14	8.9400	9.0300	8.7450	8.8900	-1.659%	1,409,385	+60.180%
2024-03-13	9.1700	9.3000	8.9900	9.0400	-1.310%	980,112	+57.522%
2024-03-12	9.2800	9.4500	9.1500	9.1600	-1.611%	987,927	+55.459%
2024-03-11	9.4200	9.5100	9.2400	9.3100	-2.103%	813,643	+52.954%
2024-03-08	9.5300	9.7350	9.4450	9.5100	+1.063%	907,056	+49.737%
2024-03-07	9.5000	9.6300	9.3250	9.4100	-0.423%	1,660,569	+51.328%
2024-03-06	10.0200	10.0500	9.4300	9.4500	-4.158%	1,544,685	+50.688%
2024-03-05	9.4600	10.0700	9.4450	9.8600	+4.339%	1,907,440	+44.422%
2024-03-04	10.3600	10.5697	9.3101	9.4500	-10.342%	3,543,980	+50.688%
2024-03-01	11.0800	11.5600	10.3400	10.5400	-11.130%	3,229,019	+35.104%
2024-02-29	11.7200	11.9700	10.2900	11.8600	+5.142%	5,884,923	+20.067%
2024-02-28	11.2000	11.3950	11.1850	11.2800	+0.178%	955,328	+26.241%
2024-02-27	11.2800	11.3650	11.2000	11.2600	+1.168%	583,176	+26.465%
2024-02-26	11.1600	11.2900	11.0250	11.1300	-0.714%	540,529	+27.942%
2024-02-23	11.0600	11.3600	11.0350	11.2100	+1.356%	494,984	+27.029%
2024-02-22	10.9400	11.0900	10.8457	11.0600	+1.561%	561,961	+28.752%
2024-02-21	10.8800	11.0400	10.8200	10.8900	-0.366%	872,102	+30.762%
2024-02-20	10.8700	10.9585	10.8025	10.9300	-1.175%	521,328	+30.284%
2024-02-16	10.9100	11.1000	10.8300	11.0600	0.000%	682,586	+28.752%
2024-02-15	10.9500	11.1215	10.9200	11.0600	+1.654%	798,370	+28.752%
2024-02-14	10.6800	10.9200	10.5400	10.8800	+3.324%	732,564	+30.882%
2024-02-13	10.7200	10.7748	10.4100	10.5300	-5.898%	1,200,746	+35.233%
2024-02-12	10.9400	11.2300	10.9325	11.1900	+2.285%	841,734	+27.256%
2024-02-09	10.7200	11.0600	10.6402	10.9400	+2.723%	1,011,287	+30.165%
2024-02-08	10.4100	10.7150	10.4100	10.6500	+2.601%	742,327	+33.709%
2024-02-07	10.2000	10.4900	10.0500	10.3800	+2.065%	794,296	+37.187%
2024-02-06	10.0900	10.2320	9.9000	10.1700	+0.296%	1,401,610	+40.020%
2024-02-05	10.2500	10.2700	10.0300	10.1400	-2.218%	1,211,936	+40.434%
2024-02-02	10.4200	10.4850	10.2600	10.3700	-1.892%	749,934	+37.319%
2024-02-01	10.5000	10.6450	10.3900	10.5700	+1.537%	687,303	+34.721%
2024-01-31	10.5000	10.7800	10.3600	10.4100	-1.327%	663,516	+36.792%
2024-01-30	10.8100	10.8200	10.5500	10.5500	-3.300%	828,378	+34.976%
2024-01-29	10.5400	10.9100	10.3850	10.9100	+3.609%	805,797	+30.522%
2024-01-26	10.8500	10.8900	10.5000	10.5300	-2.138%	729,290	+35.233%
2024-01-25	10.9000	10.9900	10.6500	10.7600	+0.280%	968,105	+32.342%
2024-01-24	10.9600	10.9600	10.6600	10.7300	-0.648%	914,544	+32.712%
2024-01-23	10.7650	10.9300	10.6700	10.8000	+1.218%	592,643	+31.852%
2024-01-22	10.5900	10.6700	10.4700	10.6700	+1.910%	843,672	+33.458%
2024-01-19	10.6400	10.6400	10.3500	10.4700	-1.040%	925,019	+36.008%
2024-01-18	10.5200	10.6000	10.3600	10.5800	+1.438%	640,000	+34.594%
2024-01-17	10.3900	10.7100	10.3100	10.4300	-1.881%	1,009,714	+36.529%
2024-01-16	10.4000	10.6300	10.3600	10.6300	+0.854%	915,271	+33.960%
2024-01-12	10.8700	10.9800	10.4800	10.5400	-1.771%	806,280	+35.104%
2024-01-11	10.7000	10.8700	10.5900	10.7300	-0.464%	1,029,368	+32.712%
2024-01-10	10.8000	10.8600	10.5650	10.7800	-0.828%	773,639	+32.096%
2024-01-09	10.9100	10.9500	10.8000	10.8700	-1.718%	619,270	+31.003%
2024-01-08	10.7600	11.0700	10.7400	11.0600	+2.407%	613,525	+28.752%

document.getElementById("Vx4dtm").onerror = function(){this.style.display='none';}; .dark-mode .KV7Qrn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KV7Qrn{ color: #333333; background-color: white; border: 2px solid #333333; }EVRIEveri Holdings Incstock NYSE

EVRI
Everi Holdings Inc
stock NYSE