Everi Holdings Inc Stock Price (Quote)
$7.96
-0.130 (-1.61%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.57 | $9.72 | Wednesday, 8th May 2024 EVRI stock ended at $7.96. This is 1.61% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 10.90% from a day low at $7.57 to a day high of $8.40. |
| 90 days | $7.57 | $11.97 | |
| 52 weeks | $7.57 | $17.76 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2024 | $9.59 | $9.75 | $9.51 | $9.59 | 679 507 |
| Apr 02, 2024 | $9.97 | $9.97 | $9.55 | $9.66 | 1 232 067 |
| Apr 01, 2024 | $10.09 | $10.29 | $9.98 | $10.15 | 1 072 309 |
| Mar 28, 2024 | $9.58 | $10.06 | $9.57 | $10.05 | 1 342 420 |
| Mar 27, 2024 | $9.26 | $9.56 | $9.14 | $9.55 | 805 142 |
| Mar 26, 2024 | $9.30 | $9.30 | $9.15 | $9.17 | 605 250 |
| Mar 25, 2024 | $9.29 | $9.48 | $9.15 | $9.16 | 580 194 |
| Mar 22, 2024 | $9.51 | $9.51 | $9.21 | $9.29 | 570 450 |
| Mar 21, 2024 | $9.42 | $9.78 | $9.41 | $9.55 | 803 760 |
| Mar 20, 2024 | $9.16 | $9.36 | $9.04 | $9.34 | 561 920 |
| Mar 19, 2024 | $8.97 | $9.30 | $8.97 | $9.20 | 818 975 |
| Mar 18, 2024 | $9.06 | $9.10 | $8.96 | $9.01 | 765 114 |
| Mar 15, 2024 | $8.82 | $9.12 | $8.82 | $9.11 | 1 508 493 |
| Mar 14, 2024 | $8.94 | $9.03 | $8.75 | $8.89 | 1 390 818 |
| Mar 13, 2024 | $9.17 | $9.30 | $8.99 | $9.04 | 973 817 |
| Mar 12, 2024 | $9.28 | $9.45 | $9.15 | $9.16 | 987 841 |
| Mar 11, 2024 | $9.42 | $9.51 | $9.24 | $9.31 | 812 487 |
| Mar 08, 2024 | $9.53 | $9.74 | $9.45 | $9.51 | 889 666 |
| Mar 07, 2024 | $9.50 | $9.63 | $9.33 | $9.41 | 1 509 624 |
| Mar 06, 2024 | $10.02 | $10.05 | $9.43 | $9.45 | 1 394 179 |
| Mar 05, 2024 | $9.46 | $10.07 | $9.46 | $9.86 | 1 907 061 |
| Mar 04, 2024 | $10.36 | $10.57 | $9.31 | $9.45 | 2 932 894 |
| Mar 01, 2024 | $11.08 | $11.56 | $10.34 | $10.54 | 3 227 867 |
| Feb 29, 2024 | $11.72 | $11.97 | $10.31 | $11.86 | 5 882 039 |
| Feb 28, 2024 | $11.20 | $11.40 | $11.19 | $11.28 | 798 948 |
