-
5 DAY PERFORMANCE
+0.23% -
1 MONTH PERFORMANCE
+0.84% -
3 MONTH PERFORMANCE
+58.67% -
6 MONTH PERFORMANCE
+42.53% -
YEAR-TO-DATE PERFORMANCE
+16.86% -
1 YEAR PERFORMANCE
+3.54%
Everi Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $13.19 | $13.15 (-0.3%) | $13.19 | $13.14 | 756,400 | $1.11 B |
| 10/03/2024 | $13.15 | $13.15 (0%) | $13.20 | $13.13 | 1.22 M | $1.11 B |
| 10/02/2024 | $13.14 | $13.18 (0.3%) | $13.19 | $13.14 | 1.54 M | $1.11 B |
| 10/01/2024 | $13.13 | $13.14 (0.08%) | $13.17 | $13.13 | 879,914 | $1.11 B |
| 09/30/2024 | $13.13 | $13.14 (0.08%) | $13.16 | $13.13 | 603,000 | $1.11 B |
| 09/27/2024 | $13.15 | $13.14 (-0.08%) | $13.16 | $13.13 | 708,697 | $1.11 B |
| 09/26/2024 | $13.15 | $13.13 (-0.15%) | $13.18 | $13.11 | 660,145 | $1.11 B |
| 09/25/2024 | $13.14 | $13.12 (-0.15%) | $13.16 | $13.12 | 957,009 | $1.11 B |
| 09/24/2024 | $13.17 | $13.14 (-0.23%) | $13.17 | $13.12 | 552,813 | $1.11 B |
| 09/23/2024 | $13.15 | $13.12 (-0.23%) | $13.17 | $13.12 | 576,130 | $1.11 B |
| 09/20/2024 | $13.19 | $13.14 (-0.38%) | $13.19 | $13.13 | 1.44 M | $1.11 B |
| 09/19/2024 | $13.18 | $13.15 (-0.23%) | $13.22 | $13.14 | 521,200 | $1.11 B |
| 09/18/2024 | $13.16 | $13.18 (0.15%) | $13.19 | $13.14 | 654,514 | $1.11 B |
| 09/17/2024 | $13.14 | $13.14 (0%) | $13.14 | $13.12 | 446,538 | $1.11 B |
| 09/16/2024 | $13.15 | $13.13 (-0.15%) | $13.16 | $13.12 | 367,900 | $1.11 B |
| 09/13/2024 | $13.15 | $13.14 (-0.08%) | $13.16 | $13.13 | 462,900 | $1.11 B |
| 09/12/2024 | $13.13 | $13.10 (-0.23%) | $13.15 | $13.09 | 726,100 | $1.11 B |
| 09/11/2024 | $13.09 | $13.12 (0.23%) | $13.12 | $13.09 | 1.21 M | $1.11 B |
| 09/10/2024 | $13.10 | $13.11 (0.08%) | $13.12 | $13.08 | 1.25 M | $1.11 B |
| 09/09/2024 | $13.04 | $13.08 (0.31%) | $13.11 | $13.04 | 1.19 M | $1.11 B |
| 09/06/2024 | $13.07 | $13.05 (-0.15%) | $13.09 | $13.05 | 785,251 | $1.10 B |
| 09/05/2024 | $13.05 | $13.06 (0.08%) | $13.07 | $13.03 | 769,300 | $1.10 B |
| 09/04/2024 | $13.04 | $13.02 (-0.15%) | $13.06 | $13.02 | 734,842 | $1.10 B |
| 09/03/2024 | $13.05 | $13.04 (-0.08%) | $13.07 | $13.04 | 1.20 M | $1.10 B |
| 08/30/2024 | $13.03 | $13.05 (0.15%) | $13.06 | $13.03 | 912,000 | $1.10 B |
| 08/29/2024 | $13.01 | $13.03 (0.15%) | $13.06 | $13.00 | 929,922 | $1.10 B |
| 08/28/2024 | $13.00 | $13.00 (0%) | $13.01 | $13.00 | 925,583 | $1.10 B |
| 08/27/2024 | $13.00 | $13.00 (0%) | $13.01 | $12.99 | 717,767 | $1.10 B |
| 08/26/2024 | $13.01 | $13.00 (-0.08%) | $13.01 | $13.00 | 523,200 | $1.10 B |
| 08/23/2024 | $13.01 | $13.00 (-0.08%) | $13.01 | $12.99 | 818,737 | $1.10 B |
| 08/22/2024 | $13.01 | $12.98 (-0.23%) | $13.01 | $12.98 | 626,521 | $1.10 B |
| 08/21/2024 | $12.95 | $13.01 (0.46%) | $13.01 | $12.95 | 1.04 M | $1.10 B |
| 08/20/2024 | $12.96 | $12.95 (-0.08%) | $12.99 | $12.95 | 627,000 | $1.09 B |
| 08/19/2024 | $12.95 | $12.95 (0%) | $13.00 | $12.95 | 1.44 M | $1.09 B |
| 08/16/2024 | $12.93 | $12.94 (0.08%) | $12.96 | $12.93 | 725,800 | $1.09 B |
| 08/15/2024 | $12.99 | $12.92 (-0.54%) | $13.00 | $12.92 | 1.25 M | $1.09 B |
| 08/14/2024 | $12.97 | $12.91 (-0.46%) | $12.99 | $12.91 | 788,126 | $1.09 B |
| 08/13/2024 | $12.95 | $12.97 (0.15%) | $12.99 | $12.94 | 1.12 M | $1.10 B |
| 08/12/2024 | $12.94 | $12.95 (0.08%) | $13.03 | $12.93 | 1.51 M | $1.09 B |
| 08/09/2024 | $12.95 | $12.95 (0%) | $13.00 | $12.95 | 1.37 M | $1.09 B |
| 08/08/2024 | $12.93 | $12.97 (0.31%) | $12.98 | $12.93 | 948,900 | $1.10 B |
| 08/07/2024 | $12.90 | $12.90 (0%) | $13.00 | $12.89 | 1.44 M | $1.09 B |
| 08/06/2024 | $12.86 | $12.89 (0.23%) | $12.92 | $12.86 | 2.35 M | $1.09 B |
| 08/05/2024 | $12.80 | $12.87 (0.55%) | $12.93 | $12.77 | 4.50 M | $1.08 B |
| 08/02/2024 | $12.87 | $12.98 (0.85%) | $13.04 | $12.85 | 2.71 M | $1.09 B |
| 08/01/2024 | $12.88 | $12.93 (0.39%) | $12.99 | $12.86 | 3.35 M | $1.08 B |
| 07/31/2024 | $12.81 | $12.87 (0.47%) | $12.94 | $12.81 | 4.03 M | $1.08 B |
| 07/30/2024 | $12.86 | $12.81 (-0.39%) | $12.88 | $12.81 | 7.14 M | $1.07 B |
| 07/29/2024 | $12.84 | $12.81 (-0.23%) | $12.90 | $12.80 | 8.33 M | $1.07 B |
| 07/26/2024 | $12.91 | $12.82 (-0.7%) | $13.01 | $12.78 | 35.46 M | $1.07 B |
| 07/25/2024 | $8.77 | $9.14 (4.22%) | $9.29 | $8.68 | 5.61 M | $765.72 M |
| 07/24/2024 | $8.95 | $8.73 (-2.46%) | $9.29 | $8.73 | 2.27 M | $731.37 M |
| 07/23/2024 | $8.40 | $9.04 (7.62%) | $9.20 | $8.40 | 3.26 M | $757.34 M |
| 07/22/2024 | $8.37 | $8.38 (0.12%) | $8.48 | $8.24 | 1.13 M | $702.05 M |
| 07/19/2024 | $8.15 | $8.30 (1.84%) | $8.32 | $7.98 | 1.18 M | $695.35 M |
| 07/18/2024 | $8.92 | $8.16 (-8.52%) | $8.92 | $8.16 | 2.09 M | $683.62 M |
| 07/17/2024 | $8.88 | $9.01 (1.46%) | $9.07 | $8.85 | 1.24 M | $754.83 M |
| 07/16/2024 | $9.01 | $8.97 (-0.44%) | $9.04 | $8.83 | 1.93 M | $751.48 M |
| 07/15/2024 | $8.70 | $8.91 (2.41%) | $8.96 | $8.43 | 2.74 M | $746.45 M |
| 07/12/2024 | $9.11 | $8.62 (-5.38%) | $9.16 | $8.13 | 3.91 M | $722.16 M |
| 07/11/2024 | $9.00 | $9.03 (0.33%) | $9.20 | $8.84 | 2.14 M | $756.51 M |
| 07/10/2024 | $8.94 | $8.95 (0.11%) | $9.08 | $8.74 | 1.99 M | $749.80 M |
| 07/09/2024 | $8.57 | $8.94 (4.32%) | $8.95 | $8.50 | 1.78 M | $748.97 M |
| 07/08/2024 | $8.44 | $8.61 (2.01%) | $8.79 | $8.34 | 1.35 M | $721.32 M |
| 07/05/2024 | $8.20 | $8.30 (1.22%) | $8.37 | $8.16 | 1.07 M | $695.35 M |