Dark

EVRI
Everi Holdings Inc
stock NYSE

Market Open

May 14, 2025 11:15:25 AM EDT

14.07USD+0.107%(+0.01)1,284,601

14.06Bid 14.07Ask 0.01Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-14.06)0

After-hours

May 13, 2025 4:01:30 PM EDT

14.06USD-0.071%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	14.070	14.0700	14.0700	14.07	+0.071%	1,284,601	0.000%
2025-05-13	14.100	14.1000	14.0600	14.06	-0.071%	1,864,409	+0.071%
2025-05-12	14.050	14.1000	14.0450	14.07	+0.071%	1,519,008	0.000%
2025-05-09	14.030	14.0600	14.0300	14.06	+0.214%	1,047,044	+0.071%
2025-05-08	14.020	14.0500	14.0200	14.03	0.000%	2,157,877	+0.285%
2025-05-07	14.030	14.0500	14.0200	14.03	0.000%	922,014	+0.285%
2025-05-06	14.020	14.0450	14.0200	14.03	+0.071%	928,393	+0.285%
2025-05-05	14.030	14.0500	14.0200	14.02	-0.214%	1,532,533	+0.357%
2025-05-02	14.020	14.0500	14.0200	14.05	+0.071%	1,010,135	+0.142%
2025-05-01	14.030	14.0500	14.0100	14.04	-0.071%	4,916,145	+0.214%
2025-04-30	14.000	14.0600	13.9700	14.05	+0.429%	3,170,350	+0.142%
2025-04-29	13.870	14.0350	13.8500	13.99	+1.011%	5,082,965	+0.572%
2025-04-28	13.820	13.8500	13.8000	13.85	+0.072%	525,463	+1.588%
2025-04-25	13.810	13.8500	13.7900	13.84	+0.290%	803,114	+1.662%
2025-04-24	13.810	13.8100	13.7800	13.80	+0.073%	835,852	+1.957%
2025-04-23	13.750	13.7900	13.7500	13.79	+0.291%	1,031,116	+2.030%
2025-04-22	13.740	13.7700	13.7400	13.75	+0.146%	839,731	+2.327%
2025-04-21	13.760	13.7800	13.7201	13.73	-0.290%	1,108,846	+2.476%
2025-04-17	13.740	13.7800	13.7400	13.77	+0.145%	1,197,468	+2.179%
2025-04-16	13.800	13.8000	13.7500	13.75	-0.362%	1,012,880	+2.327%
2025-04-15	13.710	13.8000	13.7100	13.80	+0.730%	1,899,044	+1.957%
2025-04-14	13.660	13.7300	13.6400	13.70	+0.146%	1,701,042	+2.701%
2025-04-11	13.460	13.7000	13.4600	13.68	+1.183%	2,333,976	+2.851%
2025-04-10	13.430	13.6050	13.3300	13.52	+0.148%	1,979,711	+4.068%
2025-04-09	13.290	13.6200	13.2500	13.50	+1.733%	2,558,429	+4.222%
2025-04-08	13.400	13.5500	13.2000	13.27	-0.226%	3,682,438	+6.029%
2025-04-07	13.370	13.4150	13.1650	13.30	-1.335%	4,475,628	+5.789%
2025-04-04	13.580	13.5800	13.4350	13.48	-1.245%	6,697,313	+4.377%
2025-04-03	13.700	13.7300	13.6500	13.65	-0.510%	1,468,181	+3.077%
2025-04-02	13.670	13.7300	13.6700	13.72	+0.073%	555,724	+2.551%
2025-04-01	13.660	13.7200	13.6400	13.71	+0.293%	624,863	+2.626%
2025-03-31	13.580	13.6950	13.5800	13.67	+0.515%	1,430,939	+2.926%
2025-03-28	13.630	13.6400	13.5900	13.60	-0.073%	639,045	+3.456%
2025-03-27	13.600	13.6300	13.5800	13.61	+0.074%	793,751	+3.380%
2025-03-26	13.640	13.6400	13.5800	13.60	-0.220%	945,655	+3.456%
2025-03-25	13.690	13.6900	13.6200	13.63	-0.220%	576,527	+3.228%
2025-03-24	13.700	13.7000	13.6500	13.66	-0.146%	930,140	+3.001%
2025-03-21	13.680	13.7000	13.6500	13.68	+0.073%	2,212,940	+2.851%
2025-03-20	13.650	13.7500	13.6400	13.67	+0.147%	690,145	+2.926%
2025-03-19	13.570	13.6600	13.5700	13.65	+0.515%	781,103	+3.077%
2025-03-18	13.570	13.6000	13.5700	13.58	+0.074%	651,938	+3.608%
2025-03-17	13.590	13.6100	13.5700	13.57	-0.074%	1,154,019	+3.685%
2025-03-14	13.580	13.6100	13.5600	13.58	-0.074%	1,344,778	+3.608%
2025-03-13	13.600	13.6200	13.5700	13.59	+0.074%	2,070,411	+3.532%
2025-03-12	13.680	13.6850	13.4900	13.58	-0.731%	4,284,465	+3.608%
2025-03-11	13.720	13.7200	13.6800	13.68	-0.146%	987,604	+2.851%
2025-03-10	13.720	13.7300	13.6900	13.70	-0.218%	963,944	+2.701%
2025-03-07	13.750	13.7550	13.7200	13.73	-0.073%	839,045	+2.476%
2025-03-06	13.730	13.7700	13.7200	13.74	+0.073%	1,049,512	+2.402%
2025-03-05	13.710	13.7600	13.7100	13.73	+0.073%	535,471	+2.476%
2025-03-04	13.730	13.7600	13.7000	13.72	-0.218%	1,453,465	+2.551%
2025-03-03	13.740	13.7600	13.7300	13.75	-0.145%	620,186	+2.327%
2025-02-28	13.740	13.7700	13.7250	13.77	+0.291%	499,812	+2.179%
2025-02-27	13.760	13.7700	13.7300	13.73	-0.290%	482,894	+2.476%
2025-02-26	13.780	13.8000	13.7500	13.77	-0.073%	653,984	+2.179%
2025-02-25	13.820	13.8200	13.7700	13.78	0.000%	563,923	+2.104%
2025-02-24	13.820	13.8200	13.7800	13.78	-0.217%	317,043	+2.104%
2025-02-21	13.830	13.8300	13.7900	13.81	+0.072%	527,469	+1.883%
2025-02-20	13.770	13.8300	13.7700	13.80	+0.073%	622,072	+1.957%
2025-02-19	13.750	13.7900	13.7500	13.79	+0.218%	311,998	+2.030%
2025-02-18	13.730	13.8050	13.7150	13.76	+0.146%	933,714	+2.253%
2025-02-14	13.770	13.7700	13.7300	13.74	-0.073%	235,241	+2.402%
2025-02-13	13.730	13.7500	13.7100	13.75	+0.438%	228,430	+2.327%
2025-02-12	13.670	13.7100	13.6600	13.69	+0.146%	292,216	+2.776%
2025-02-11	13.660	13.6800	13.6500	13.67	0.000%	223,017	+2.926%
2025-02-10	13.680	13.7000	13.6500	13.67	-0.073%	1,525,586	+2.926%
2025-02-07	13.710	13.7200	13.6700	13.68	-0.219%	217,577	+2.851%
2025-02-06	13.660	13.7200	13.6600	13.71	+0.073%	263,360	+2.626%
2025-02-05	13.640	13.7000	13.6300	13.70	+0.587%	378,962	+2.701%
2025-02-04	13.630	13.6300	13.6100	13.62	0.000%	210,638	+3.304%
2025-02-03	13.610	13.6200	13.6000	13.62	-0.147%	536,198	+3.304%
2025-01-31	13.630	13.6500	13.6000	13.64	+0.073%	1,316,692	+3.152%
2025-01-30	13.630	13.6300	13.6000	13.63	+0.147%	252,204	+3.228%
2025-01-29	13.600	13.6200	13.5900	13.61	0.000%	409,290	+3.380%
2025-01-28	13.610	13.6100	13.6000	13.61	0.000%	207,656	+3.380%
2025-01-27	13.600	13.6400	13.6000	13.61	-0.073%	298,754	+3.380%
2025-01-24	13.620	13.6300	13.6100	13.62	-0.147%	1,198,558	+3.304%
2025-01-23	13.600	13.6400	13.6000	13.64	+0.220%	254,653	+3.152%
2025-01-22	13.610	13.6200	13.5800	13.61	+0.074%	428,486	+3.380%
2025-01-21	13.580	13.6100	13.5700	13.60	+0.221%	498,931	+3.456%
2025-01-17	13.640	13.6400	13.5400	13.57	-0.147%	267,784	+3.685%
2025-01-16	13.600	13.6300	13.5800	13.59	-0.074%	418,168	+3.532%
2025-01-15	13.610	13.6500	13.5900	13.60	+0.074%	903,741	+3.456%
2025-01-14	13.560	13.6000	13.5500	13.59	+0.221%	301,463	+3.532%
2025-01-13	13.530	13.5700	13.5300	13.56	+0.148%	503,390	+3.761%
2025-01-10	13.510	13.5750	13.5100	13.54	+0.148%	675,148	+3.914%
2025-01-08	13.510	13.5450	13.5000	13.52	-0.074%	565,237	+4.068%
2025-01-07	13.530	13.5600	13.5000	13.53	+0.148%	481,496	+3.991%
2025-01-06	13.500	13.5400	13.5000	13.51	-0.148%	719,576	+4.145%
2025-01-03	13.510	13.5400	13.5000	13.53	+0.074%	984,635	+3.991%
2025-01-02	13.510	13.5500	13.5000	13.52	+0.074%	415,574	+4.068%
2024-12-31	13.480	13.5200	13.4800	13.51	+0.223%	377,782	+4.145%
2024-12-30	13.480	13.5000	13.4700	13.48	-0.074%	971,445	+4.377%
2024-12-27	13.490	13.5200	13.4850	13.49	-0.222%	539,754	+4.299%
2024-12-26	13.490	13.5200	13.4900	13.52	+0.148%	292,813	+4.068%
2024-12-24	13.500	13.5100	13.4900	13.50	0.000%	153,377	+4.222%
2024-12-23	13.490	13.5200	13.4900	13.50	+0.074%	292,305	+4.222%
2024-12-20	13.490	13.5300	13.4700	13.49	-0.074%	985,621	+4.299%
2024-12-19	13.460	13.5200	13.4600	13.50	+0.223%	688,767	+4.222%
2024-12-18	13.510	13.5100	13.4700	13.47	-0.222%	1,039,080	+4.454%
2024-12-17	13.470	13.5000	13.4700	13.50	+0.297%	442,309	+4.222%
2024-12-16	13.450	13.4801	13.4500	13.46	0.000%	277,910	+4.532%
2024-12-13	13.450	13.4800	13.4500	13.46	0.000%	476,903	+4.532%
2024-12-12	13.480	13.5000	13.4600	13.46	-0.148%	413,010	+4.532%
2024-12-11	13.460	13.4800	13.4500	13.48	+0.149%	856,469	+4.377%
2024-12-10	13.470	13.4900	13.4500	13.46	-0.148%	750,692	+4.532%
2024-12-09	13.480	13.4900	13.4800	13.48	0.000%	435,939	+4.377%
2024-12-06	13.480	13.5000	13.4700	13.48	0.000%	359,130	+4.377%
2024-12-05	13.500	13.5000	13.4700	13.48	0.000%	661,970	+4.377%
2024-12-04	13.480	13.4900	13.4700	13.48	+0.149%	383,754	+4.377%
2024-12-03	13.480	13.4900	13.4500	13.46	0.000%	410,831	+4.532%
2024-12-02	13.460	13.4900	13.4500	13.46	-0.074%	456,193	+4.532%
2024-11-29	13.430	13.4700	13.4300	13.47	+0.074%	291,764	+4.454%
2024-11-27	13.440	13.4850	13.4400	13.46	-0.148%	480,491	+4.532%
2024-11-26	13.390	13.4800	13.3900	13.48	+0.372%	446,208	+4.377%
2024-11-25	13.420	13.4700	13.3450	13.43	-0.074%	969,483	+4.765%
2024-11-22	13.350	13.4500	13.3300	13.44	+0.373%	731,610	+4.688%
2024-11-21	13.330	13.4000	13.3300	13.39	+0.375%	765,247	+5.078%
2024-11-20	13.340	13.3600	13.3300	13.34	-0.075%	306,496	+5.472%
2024-11-19	13.360	13.3700	13.3300	13.35	-0.150%	374,578	+5.393%
2024-11-18	13.350	13.3950	13.3500	13.37	0.000%	376,198	+5.236%
2024-11-15	13.400	13.4100	13.3500	13.37	-0.373%	536,568	+5.236%
2024-11-14	13.380	13.4300	13.3450	13.42	+0.224%	518,836	+4.844%
2024-11-13	13.330	13.4000	13.3300	13.39	+0.300%	315,091	+5.078%
2024-11-12	13.330	13.3600	13.3300	13.35	+0.075%	346,819	+5.393%
2024-11-11	13.350	13.3600	13.3250	13.34	-0.075%	443,817	+5.472%
2024-11-08	13.360	13.3800	13.3200	13.35	-0.150%	312,653	+5.393%
2024-11-07	13.380	13.4500	13.3500	13.37	0.000%	471,245	+5.236%
2024-11-06	13.350	13.4400	13.3300	13.37	+0.150%	620,066	+5.236%
2024-11-05	13.350	13.3600	13.3000	13.35	+0.225%	969,268	+5.393%
2024-11-04	13.330	13.3500	13.3000	13.32	-0.075%	711,236	+5.631%
2024-11-01	13.360	13.3600	13.3100	13.33	0.000%	506,219	+5.551%
2024-10-31	13.350	13.3600	13.3300	13.33	0.000%	536,006	+5.551%
2024-10-30	13.350	13.4000	13.3300	13.33	-0.075%	511,390	+5.551%
2024-10-29	13.330	13.3550	13.3300	13.34	+0.075%	564,234	+5.472%
2024-10-28	13.360	13.3600	13.3200	13.33	+0.150%	1,016,347	+5.551%
2024-10-25	13.360	13.3950	13.3100	13.31	-0.300%	501,596	+5.710%
2024-10-24	13.310	13.3500	13.3100	13.35	+0.150%	294,779	+5.393%
2024-10-23	13.350	13.3500	13.3100	13.33	0.000%	348,203	+5.551%
2024-10-22	13.310	13.3400	13.3090	13.33	+0.150%	211,823	+5.551%
2024-10-21	13.310	13.3200	13.2500	13.31	+0.150%	643,782	+5.710%
2024-10-18	13.350	13.3900	13.2900	13.29	-0.225%	688,991	+5.869%
2024-10-17	13.290	13.3300	13.2900	13.32	+0.150%	398,232	+5.631%
2024-10-16	13.250	13.3000	13.2400	13.30	+0.453%	605,893	+5.789%
2024-10-15	13.240	13.2600	13.2100	13.24	+0.076%	797,133	+6.269%
2024-10-14	13.190	13.2500	13.1800	13.23	+0.227%	344,633	+6.349%
2024-10-11	13.170	13.2100	13.1600	13.20	+0.076%	293,183	+6.591%
2024-10-10	13.160	13.2300	13.1550	13.19	+0.228%	617,013	+6.672%
2024-10-09	13.170	13.1900	13.1600	13.16	+0.076%	351,796	+6.915%
2024-10-08	13.170	13.1800	13.1500	13.15	0.000%	542,028	+6.996%
2024-10-07	13.160	13.1700	13.1400	13.15	0.000%	476,030	+6.996%
2024-10-04	13.190	13.1900	13.1400	13.15	0.000%	750,820	+6.996%
2024-10-03	13.150	13.2000	13.1300	13.15	-0.228%	1,211,432	+6.996%
2024-10-02	13.140	13.1900	13.1400	13.18	+0.304%	1,535,556	+6.753%
2024-10-01	13.130	13.1650	13.1300	13.14	0.000%	871,853	+7.078%
2024-09-30	13.130	13.1600	13.1300	13.14	0.000%	597,714	+7.078%
2024-09-27	13.150	13.1600	13.1300	13.14	+0.076%	698,153	+7.078%
2024-09-26	13.150	13.1800	13.1100	13.13	+0.076%	655,334	+7.159%
2024-09-25	13.140	13.1600	13.1200	13.12	-0.152%	946,349	+7.241%
2024-09-24	13.170	13.1700	13.1200	13.14	+0.152%	531,118	+7.078%
2024-09-23	13.150	13.1700	13.1200	13.12	-0.152%	573,107	+7.241%
2024-09-20	13.190	13.1900	13.1300	13.14	-0.076%	1,330,199	+7.078%
2024-09-19	13.180	13.2200	13.1400	13.15	-0.228%	513,594	+6.996%
2024-09-18	13.160	13.1900	13.1400	13.18	+0.304%	649,091	+6.753%
2024-09-17	13.140	13.1400	13.1200	13.14	+0.076%	439,570	+7.078%
2024-09-16	13.150	13.1600	13.1200	13.13	-0.076%	359,237	+7.159%
2024-09-13	13.150	13.1600	13.1300	13.14	+0.305%	454,397	+7.078%
2024-09-12	13.130	13.1500	13.0900	13.10	-0.152%	715,179	+7.405%
2024-09-11	13.090	13.1200	13.0900	13.12	+0.076%	1,198,922	+7.241%
2024-09-10	13.100	13.1200	13.0800	13.11	+0.229%	1,244,208	+7.323%
2024-09-09	13.040	13.1100	13.0400	13.08	+0.230%	1,184,230	+7.569%
2024-09-06	13.070	13.0900	13.0500	13.05	-0.077%	770,341	+7.816%
2024-09-05	13.050	13.0700	13.0300	13.06	+0.307%	755,492	+7.734%
2024-09-04	13.040	13.0600	13.0200	13.02	-0.153%	725,043	+8.065%
2024-09-03	13.050	13.0700	13.0400	13.04	-0.077%	1,185,034	+7.899%
2024-08-30	13.030	13.0600	13.0300	13.05	+0.153%	818,582	+7.816%
2024-08-29	13.010	13.0600	13.0000	13.03	+0.231%	912,308	+7.982%
2024-08-28	13.000	13.0100	13.0000	13.00	0.000%	912,017	+8.231%
2024-08-27	13.000	13.0100	12.9900	13.00	0.000%	707,540	+8.231%
2024-08-26	13.010	13.0100	13.0000	13.00	0.000%	498,367	+8.231%
2024-08-23	13.010	13.0100	12.9900	13.00	+0.154%	800,880	+8.231%
2024-08-22	13.010	13.0100	12.9800	12.98	-0.231%	611,882	+8.398%
2024-08-21	12.950	13.0100	12.9500	13.01	+0.463%	1,032,034	+8.148%
2024-08-20	12.960	12.9900	12.9500	12.95	0.000%	622,469	+8.649%
2024-08-19	12.950	13.0000	12.9450	12.95	+0.077%	1,414,988	+8.649%
2024-08-16	12.930	12.9600	12.9300	12.94	+0.155%	711,547	+8.733%
2024-08-15	12.990	13.0000	12.9200	12.92	+0.077%	1,235,148	+8.901%
2024-08-14	12.970	12.9900	12.9100	12.91	-0.463%	779,801	+8.985%
2024-08-13	12.950	12.9900	12.9400	12.97	+0.154%	1,094,225	+8.481%
2024-08-12	12.940	13.0250	12.9300	12.95	0.000%	1,495,425	+8.649%
2024-08-09	12.950	13.0000	12.9500	12.95	-0.154%	1,349,329	+8.649%
2024-08-08	12.930	12.9800	12.9300	12.97	+0.543%	930,254	+8.481%
2024-08-07	12.900	13.0000	12.8900	12.90	+0.078%	1,415,188	+9.070%
2024-08-06	12.860	12.9200	12.8600	12.89	+0.155%	2,347,319	+9.154%
2024-08-05	12.800	12.9250	12.7700	12.87	-0.847%	4,050,193	+9.324%
2024-08-02	12.870	13.0400	12.8500	12.98	+0.387%	2,688,489	+8.398%
2024-08-01	12.880	12.9850	12.8600	12.93	+0.466%	3,320,484	+8.817%
2024-07-31	12.810	12.9350	12.8100	12.87	+0.468%	4,003,941	+9.324%
2024-07-30	12.860	12.8800	12.8100	12.81	0.000%	7,097,901	+9.836%
2024-07-29	12.840	12.9000	12.8000	12.81	-0.078%	8,311,053	+9.836%
2024-07-26	12.910	13.0100	12.7800	12.82	+40.263%	35,232,245	+9.750%
2024-07-25	8.770	9.2900	8.6750	9.14	+4.696%	5,154,141	+53.939%
2024-07-24	8.950	9.2900	8.7250	8.73	-3.429%	2,246,541	+61.168%
2024-07-23	8.400	9.1950	8.4000	9.04	+7.876%	3,234,424	+55.642%
2024-07-22	8.370	8.4750	8.2350	8.38	+0.964%	1,114,259	+67.900%
2024-07-19	8.150	8.3150	7.9750	8.30	+1.716%	1,157,681	+69.518%
2024-07-18	8.920	8.9200	8.1600	8.16	-9.434%	2,085,050	+72.426%
2024-07-17	8.880	9.0700	8.8500	9.01	+0.446%	1,191,980	+56.160%
2024-07-16	9.010	9.0400	8.8300	8.97	+0.673%	1,859,870	+56.856%
2024-07-15	8.700	8.9600	8.4250	8.91	+3.364%	2,262,954	+57.912%
2024-07-12	9.110	9.1600	8.1300	8.62	-4.540%	3,862,272	+63.225%
2024-07-11	9.000	9.1996	8.8400	9.03	+0.894%	2,054,860	+55.814%
2024-07-10	8.940	9.0800	8.7350	8.95	+0.112%	1,979,948	+57.207%
2024-07-09	8.570	8.9450	8.5000	8.94	+3.833%	1,756,281	+57.383%
2024-07-08	8.440	8.7900	8.3400	8.61	+3.735%	1,135,014	+63.415%
2024-07-05	8.200	8.3700	8.1600	8.30	+0.973%	1,046,515	+69.518%
2024-07-03	8.170	8.4000	8.1650	8.22	+1.107%	403,095	+71.168%
2024-07-02	8.180	8.2200	8.0000	8.13	-0.123%	910,035	+73.063%
2024-07-01	8.400	8.4000	7.9950	8.14	-3.095%	1,255,669	+72.850%
2024-06-28	8.110	8.5400	8.0600	8.40	+4.089%	2,894,008	+67.500%
2024-06-27	8.140	8.2200	8.0500	8.07	-0.738%	831,099	+74.349%
2024-06-26	7.860	8.1500	7.8600	8.13	+2.781%	819,076	+73.063%
2024-06-25	8.050	8.0900	7.8700	7.91	-1.739%	1,039,635	+77.876%
2024-06-24	8.060	8.1300	7.9570	8.05	+0.124%	816,600	+74.783%
2024-06-21	8.050	8.1400	7.9900	8.04	+0.125%	1,261,587	+75.000%
2024-06-20	8.000	8.1850	8.0000	8.03	+0.501%	711,937	+75.218%
2024-06-18	8.110	8.1700	7.9500	7.99	-0.374%	941,279	+76.095%
2024-06-17	7.830	8.1500	7.8300	8.02	+1.008%	775,655	+75.436%
2024-06-14	8.030	8.1400	7.8950	7.94	-2.696%	1,468,325	+77.204%
2024-06-13	8.370	8.3700	7.8700	8.16	-2.857%	2,009,478	+72.426%
2024-06-12	8.550	8.7500	8.4000	8.40	+0.358%	1,478,557	+67.500%
2024-06-11	7.950	8.4200	7.9261	8.37	+4.364%	1,577,791	+68.100%
2024-06-10	7.560	8.1000	7.5600	8.02	+5.249%	1,483,992	+75.436%
2024-06-07	7.450	7.6450	7.4400	7.62	+0.927%	816,125	+84.646%
2024-06-06	7.520	7.5850	7.3700	7.55	-0.264%	1,339,612	+86.358%
2024-06-05	7.560	7.5900	7.4500	7.57	+0.265%	1,080,666	+85.865%
2024-06-04	7.290	7.5500	7.2600	7.55	+2.442%	1,169,933	+86.358%
2024-06-03	7.270	7.4800	7.2100	7.37	+1.936%	1,439,096	+90.909%
2024-05-31	6.890	7.2500	6.8890	7.23	+6.324%	2,309,650	+94.606%
2024-05-30	6.510	6.8100	6.4700	6.80	+6.250%	4,437,897	+106.912%
2024-05-29	6.620	6.7100	6.3700	6.40	-4.478%	1,847,672	+119.844%
2024-05-28	6.790	6.8900	6.6350	6.70	+0.450%	3,567,451	+110.000%
2024-05-24	6.680	6.8000	6.6100	6.67	0.000%	3,068,592	+110.945%
2024-05-23	7.150	7.1500	6.6300	6.67	-7.490%	2,371,836	+110.945%
2024-05-22	7.380	7.4400	7.1800	7.21	-2.961%	809,359	+95.146%
2024-05-21	7.370	7.5300	7.3200	7.43	0.000%	1,021,825	+89.367%
2024-05-20	7.320	7.5300	7.3100	7.43	+0.678%	1,311,755	+89.367%
2024-05-17	7.520	7.5950	7.3050	7.38	-1.862%	1,138,342	+90.650%
2024-05-16	7.480	7.6050	7.4250	7.52	+0.804%	1,747,252	+87.101%
2024-05-15	7.660	7.6750	7.4500	7.46	-1.842%	1,468,829	+88.606%
2024-05-14	7.660	7.9000	7.5800	7.60	-1.427%	1,072,173	+85.132%
2024-05-13	7.830	7.8750	7.6650	7.71	-0.259%	973,122	+82.490%
2024-05-10	7.810	7.8668	7.6200	7.73	-0.897%	1,148,373	+82.018%
2024-05-09	7.940	8.0700	7.7900	7.80	-2.010%	1,422,749	+80.385%
2024-05-08	7.780	8.3950	7.5700	7.96	-1.607%	1,433,730	+76.759%
2024-05-07	8.110	8.2300	8.0200	8.09	-0.492%	1,604,072	+73.918%
2024-05-06	8.160	8.2300	8.0700	8.13	+1.119%	876,386	+73.063%
2024-05-03	8.290	8.4200	7.9825	8.04	-1.471%	1,011,917	+75.000%
2024-05-02	8.180	8.2450	7.9750	8.16	+1.493%	1,028,972	+72.426%
2024-05-01	8.150	8.3300	7.9900	8.04	-1.591%	1,026,220	+75.000%
2024-04-30	8.350	8.3500	7.9900	8.17	-3.542%	1,351,724	+72.215%
2024-04-29	8.470	8.6400	8.4100	8.47	+1.074%	640,185	+66.116%
2024-04-26	8.330	8.4750	8.2100	8.38	+0.359%	1,224,230	+67.900%
2024-04-25	8.490	8.5800	8.3000	8.35	-2.567%	762,033	+68.503%
2024-04-24	8.610	8.6650	8.4100	8.57	-1.494%	1,346,926	+64.177%
2024-04-23	8.870	8.9400	8.6900	8.70	-2.685%	1,058,718	+61.724%
2024-04-22	8.890	9.0150	8.8300	8.94	+1.246%	550,009	+57.383%
2024-04-19	8.780	8.9450	8.7550	8.83	-0.113%	601,230	+59.343%
2024-04-18	8.760	8.9450	8.7000	8.84	+0.913%	652,613	+59.163%
2024-04-17	8.900	8.9100	8.6700	8.76	-1.462%	1,116,029	+60.616%
2024-04-16	9.110	9.1150	8.8600	8.89	-3.474%	726,815	+58.268%
2024-04-15	9.200	9.3000	9.1000	9.21	+0.656%	781,548	+52.769%
2024-04-12	9.310	9.3200	9.0900	9.15	-2.556%	708,318	+53.770%
2024-04-11	9.310	9.3950	9.2011	9.39	+1.185%	832,864	+49.840%
2024-04-10	9.380	9.3950	9.1250	9.28	-3.534%	1,715,339	+51.616%
2024-04-09	9.440	9.7200	9.4300	9.62	+1.799%	806,439	+46.258%
2024-04-08	9.320	9.5200	9.1850	9.45	+2.273%	843,067	+48.889%
2024-04-05	9.300	9.4000	9.1300	9.24	-2.222%	1,266,694	+52.273%
2024-04-04	9.700	9.7200	9.3950	9.45	-1.460%	1,080,723	+48.889%
2024-04-03	9.590	9.7450	9.5050	9.59	-0.725%	856,816	+46.715%
2024-04-02	9.970	9.9700	9.5500	9.66	-4.828%	1,421,624	+45.652%
2024-04-01	10.090	10.2900	9.9750	10.15	+0.995%	1,303,318	+38.621%
2024-03-28	9.580	10.0600	9.5700	10.05	+5.236%	1,386,020	+40.000%
2024-03-27	9.260	9.5600	9.1400	9.55	+4.144%	828,943	+47.330%
2024-03-26	9.300	9.3006	9.1450	9.17	+0.109%	676,163	+53.435%
2024-03-25	9.290	9.4800	9.1500	9.16	-1.399%	580,287	+53.603%
2024-03-22	9.510	9.5100	9.2050	9.29	-2.723%	835,722	+51.453%
2024-03-21	9.420	9.7800	9.4100	9.55	+2.248%	1,018,742	+47.330%
2024-03-20	9.160	9.3600	9.0400	9.34	+1.522%	2,480,982	+50.642%
2024-03-19	8.970	9.3000	8.9700	9.20	+2.109%	819,000	+52.935%
2024-03-18	9.060	9.1000	8.9550	9.01	-1.098%	765,154	+56.160%
2024-03-15	8.820	9.1200	8.8200	9.11	+2.475%	1,508,568	+54.446%
2024-03-14	8.940	9.0300	8.7450	8.89	-1.659%	1,409,385	+58.268%
2024-03-13	9.170	9.3000	8.9900	9.04	-1.310%	980,112	+55.642%
2024-03-12	9.280	9.4500	9.1500	9.16	-1.611%	987,927	+53.603%
2024-03-11	9.420	9.5100	9.2400	9.31	-2.103%	813,643	+51.128%
2024-03-08	9.530	9.7350	9.4450	9.51	+1.063%	907,056	+47.950%
2024-03-07	9.500	9.6300	9.3250	9.41	-0.423%	1,660,569	+49.522%
2024-03-06	10.020	10.0500	9.4300	9.45	-4.158%	1,544,685	+48.889%
2024-03-05	9.460	10.0700	9.4450	9.86	+4.339%	1,907,440	+42.698%
2024-03-04	10.360	10.5697	9.3101	9.45	-10.342%	3,543,980	+48.889%
2024-03-01	11.080	11.5600	10.3400	10.54	-11.130%	3,229,019	+33.491%
2024-02-29	11.720	11.9700	10.2900	11.86	+5.142%	5,884,923	+18.634%
2024-02-28	11.200	11.3950	11.1850	11.28	+0.178%	955,328	+24.734%
2024-02-27	11.280	11.3650	11.2000	11.26	+1.168%	583,176	+24.956%
2024-02-26	11.160	11.2900	11.0250	11.13	-0.714%	540,529	+26.415%
2024-02-23	11.060	11.3600	11.0350	11.21	+1.356%	494,984	+25.513%
2024-02-22	10.940	11.0900	10.8457	11.06	+1.561%	561,961	+27.215%
2024-02-21	10.880	11.0400	10.8200	10.89	-0.366%	872,102	+29.201%
2024-02-20	10.870	10.9585	10.8025	10.93	-1.175%	521,328	+28.728%
2024-02-16	10.910	11.1000	10.8300	11.06	0.000%	682,586	+27.215%
2024-02-15	10.950	11.1215	10.9200	11.06	+1.654%	798,370	+27.215%
2024-02-14	10.680	10.9200	10.5400	10.88	+3.324%	732,564	+29.320%
2024-02-13	10.720	10.7748	10.4100	10.53	-5.898%	1,200,746	+33.618%
2024-02-12	10.940	11.2300	10.9325	11.19	+2.285%	841,734	+25.737%
2024-02-09	10.720	11.0600	10.6402	10.94	+2.723%	1,011,287	+28.611%
2024-02-08	10.410	10.7150	10.4100	10.65	+2.601%	742,327	+32.113%
2024-02-07	10.200	10.4900	10.0500	10.38	+2.065%	794,296	+35.549%
2024-02-06	10.090	10.2320	9.9000	10.17	+0.296%	1,401,610	+38.348%
2024-02-05	10.250	10.2700	10.0300	10.14	-2.218%	1,211,936	+38.757%
2024-02-02	10.420	10.4850	10.2600	10.37	-1.892%	749,934	+35.680%
2024-02-01	10.500	10.6450	10.3900	10.57	+1.537%	687,303	+33.113%
2024-01-31	10.500	10.7800	10.3600	10.41	-1.327%	663,516	+35.159%
2024-01-30	10.810	10.8200	10.5500	10.55	-3.300%	828,378	+33.365%
2024-01-29	10.540	10.9100	10.3850	10.91	+3.609%	805,797	+28.964%
2024-01-26	10.850	10.8900	10.5000	10.53	-2.138%	729,290	+33.618%
2024-01-25	10.900	10.9900	10.6500	10.76	+0.280%	968,105	+30.762%
2024-01-24	10.960	10.9600	10.6600	10.73	-0.648%	914,544	+31.128%
2024-01-23	10.765	10.9300	10.6700	10.80	+1.218%	592,643	+30.278%
2024-01-22	10.590	10.6700	10.4700	10.67	+1.910%	843,672	+31.865%
2024-01-19	10.640	10.6400	10.3500	10.47	-1.040%	925,019	+34.384%
2024-01-18	10.520	10.6000	10.3600	10.58	+1.438%	640,000	+32.987%
2024-01-17	10.390	10.7100	10.3100	10.43	-1.881%	1,009,714	+34.899%
2024-01-16	10.400	10.6300	10.3600	10.63	+0.854%	915,271	+32.361%
2024-01-12	10.870	10.9800	10.4800	10.54	-1.771%	806,280	+33.491%
2024-01-11	10.700	10.8700	10.5900	10.73	-0.464%	1,029,368	+31.128%
2024-01-10	10.800	10.8600	10.5650	10.78	-0.828%	773,639	+30.519%
2024-01-09	10.910	10.9500	10.8000	10.87	-1.718%	619,270	+29.439%
2024-01-08	10.760	11.0700	10.7400	11.06	+2.407%	613,525	+27.215%
2024-01-05	10.940	11.1350	10.8000	10.80	-2.351%	1,072,042	+30.278%
2024-01-04	10.860	11.0650	10.6800	11.06	+2.030%	924,050	+27.215%
2024-01-03	11.210	11.2500	10.8150	10.84	-4.912%	1,220,116	+29.797%
2024-01-02	11.310	11.4700	11.1600	11.40	+1.154%	887,384	+23.421%
2023-12-29	11.400	11.4984	11.1250	11.27	-1.658%	1,017,756	+24.845%
2023-12-28	11.310	11.5500	11.2900	11.46	+0.703%	1,075,431	+22.775%
2023-12-27	11.320	11.4100	11.1700	11.38	+0.088%	860,643	+23.638%
2023-12-26	11.130	11.4150	11.0500	11.37	+2.156%	930,441	+23.747%
2023-12-22	11.160	11.2500	11.0300	11.13	+0.451%	740,115	+26.415%
2023-12-21	11.040	11.1850	10.8350	11.08	+1.651%	1,708,820	+26.986%
2023-12-20	11.240	11.3000	10.7750	10.90	-3.454%	1,862,006	+29.083%
2023-12-19	11.140	11.3400	11.0900	11.29	+2.636%	987,198	+24.624%
2023-12-18	11.020	11.2200	10.8500	11.00	+0.548%	1,096,501	+27.909%
2023-12-15	11.570	11.6300	10.9300	10.94	-5.035%	1,746,375	+28.611%
2023-12-14	11.170	11.7000	11.1500	11.52	+5.980%	2,271,890	+22.135%
2023-12-13	10.440	10.9050	10.2950	10.87	+3.820%	2,364,443	+29.439%
2023-12-12	10.580	10.5800	10.2550	10.47	-1.133%	1,323,563	+34.384%
2023-12-11	10.480	10.6500	10.4700	10.59	+0.665%	1,488,202	+32.861%
2023-12-08	10.390	10.6350	10.3500	10.52	+1.446%	1,470,983	+33.745%
2023-12-07	10.050	10.3750	9.9400	10.37	+3.493%	3,504,449	+35.680%
2023-12-06	10.070	10.3100	10.0000	10.02	+0.300%	1,443,787	+40.419%
2023-12-05	10.780	10.7900	9.9900	9.99	-8.180%	1,298,989	+40.841%
2023-12-04	10.850	10.9300	10.7050	10.88	0.000%	1,626,672	+29.320%
2023-12-01	10.450	10.8950	10.4100	10.88	+4.115%	1,951,915	+29.320%
2023-11-30	10.620	10.6900	10.4350	10.45	-1.415%	1,272,539	+34.641%
2023-11-29	10.750	11.0000	10.5700	10.60	-0.188%	1,033,490	+32.736%
2023-11-28	10.630	10.7600	10.5000	10.62	-0.562%	991,861	+32.486%
2023-11-27	10.900	10.9290	10.6400	10.68	-3.085%	986,412	+31.742%
2023-11-24	10.960	11.0300	10.8800	11.02	+0.823%	263,139	+27.677%
2023-11-22	10.880	11.1050	10.8800	10.93	+0.923%	729,243	+28.728%
2023-11-21	11.000	11.0700	10.8100	10.83	-2.432%	524,154	+29.917%

document.getElementById("csKxjK").onerror = function(){this.style.display='none';}; .dark-mode .qtpc4Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtpc4Y{ color: #333333; background-color: white; border: 2px solid #333333; }EVRIEveri Holdings Incstock NYSE

EVRI
Everi Holdings Inc
stock NYSE