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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 28, 2023 | $13.93 | $14.17 | $13.91 | $14.03 | 512 732 |
| Aug 25, 2023 | $13.79 | $13.97 | $13.53 | $13.85 | 407 227 |
| Aug 24, 2023 | $13.47 | $13.81 | $13.47 | $13.69 | 520 322 |
| Aug 23, 2023 | $13.53 | $13.78 | $13.49 | $13.58 | 806 690 |
| Aug 22, 2023 | $13.53 | $13.76 | $13.52 | $13.57 | 1 017 280 |
| Aug 21, 2023 | $13.23 | $13.61 | $13.23 | $13.42 | 706 366 |
| Aug 18, 2023 | $13.00 | $13.41 | $12.98 | $13.27 | 720 993 |
| Aug 17, 2023 | $12.98 | $13.29 | $12.98 | $13.13 | 632 919 |
| Aug 16, 2023 | $12.93 | $13.08 | $12.88 | $13.01 | 1 091 987 |
| Aug 15, 2023 | $13.30 | $13.30 | $12.96 | $12.99 | 979 465 |
| Aug 14, 2023 | $13.41 | $13.64 | $13.33 | $13.43 | 852 066 |
| Aug 11, 2023 | $13.37 | $13.77 | $13.25 | $13.60 | 1 455 909 |
| Aug 10, 2023 | $13.02 | $13.54 | $12.59 | $13.35 | 2 157 100 |
| Aug 09, 2023 | $14.93 | $14.79 | $12.65 | $12.95 | 3 503 066 |
| Aug 08, 2023 | $14.69 | $14.75 | $14.40 | $14.61 | 1 149 070 |
| Aug 07, 2023 | $15.01 | $15.06 | $14.88 | $14.93 | 1 034 607 |
| Aug 04, 2023 | $14.65 | $15.01 | $14.58 | $14.87 | 669 299 |
| Aug 03, 2023 | $14.68 | $14.66 | $14.40 | $14.57 | 460 163 |
| Aug 02, 2023 | $14.96 | $14.99 | $14.71 | $14.71 | 597 507 |
| Aug 01, 2023 | $14.78 | $15.20 | $14.66 | $15.19 | 645 517 |
| Jul 31, 2023 | $14.90 | $15.00 | $14.78 | $14.84 | 562 097 |
| Jul 28, 2023 | $14.94 | $15.04 | $14.81 | $14.84 | 541 045 |
| Jul 27, 2023 | $15.17 | $15.24 | $14.64 | $14.72 | 668 884 |
| Jul 26, 2023 | $14.75 | $15.11 | $14.75 | $15.06 | 910 045 |
| Jul 25, 2023 | $14.72 | $14.94 | $14.72 | $14.90 | 411 329 |
