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 |
| Mar 16, 2016 | $2.50 | $2.60 | $1.73 | $2.38 | 4 472 300 |
| Mar 15, 2016 | $3.12 | $3.16 | $3.02 | $3.16 | 238 200 |
| Mar 14, 2016 | $3.25 | $3.29 | $3.10 | $3.18 | 172 900 |
| Mar 11, 2016 | $3.09 | $3.24 | $3.09 | $3.24 | 217 300 |
| Mar 10, 2016 | $3.39 | $3.41 | $3.05 | $3.07 | 281 400 |
| Mar 09, 2016 | $3.46 | $3.51 | $3.25 | $3.41 | 250 600 |
| Mar 08, 2016 | $3.56 | $3.60 | $3.43 | $3.44 | 300 600 |
| Mar 07, 2016 | $3.32 | $3.60 | $3.29 | $3.60 | 261 500 |
| Mar 04, 2016 | $3.46 | $3.50 | $3.28 | $3.32 | 271 500 |
| Mar 03, 2016 | $3.38 | $3.47 | $3.31 | $3.47 | 497 700 |
| Mar 02, 2016 | $3.05 | $3.39 | $3.03 | $3.31 | 439 500 |
| Mar 01, 2016 | $2.98 | $3.06 | $2.92 | $3.02 | 341 700 |
| Feb 29, 2016 | $2.83 | $2.98 | $2.83 | $2.94 | 344 000 |
| Feb 26, 2016 | $2.73 | $2.89 | $2.73 | $2.83 | 307 700 |
| Feb 25, 2016 | $2.81 | $2.81 | $2.65 | $2.70 | 326 200 |
| Feb 24, 2016 | $2.91 | $2.93 | $2.73 | $2.77 | 417 400 |
| Feb 23, 2016 | $2.83 | $2.84 | $2.73 | $2.81 | 441 000 |
| Feb 22, 2016 | $2.57 | $2.78 | $2.55 | $2.76 | 586 900 |
| Feb 19, 2016 | $2.54 | $2.56 | $2.48 | $2.52 | 341 000 |
| Feb 18, 2016 | $2.56 | $2.61 | $2.50 | $2.56 | 354 500 |
| Feb 17, 2016 | $2.55 | $2.60 | $2.47 | $2.52 | 827 600 |
| Feb 16, 2016 | $2.89 | $2.89 | $2.51 | $2.55 | 446 200 |
| Feb 12, 2016 | $2.50 | $2.82 | $2.14 | $2.78 | 1 028 400 |
| Feb 11, 2016 | $2.31 | $2.40 | $2.25 | $2.39 | 398 400 |
| Feb 10, 2016 | $2.36 | $2.39 | $2.27 | $2.35 | 996 900 |
