5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
+0.53%
3 MONTH PERFORMANCE
+2.65%
6 MONTH PERFORMANCE
+4.79%
YEAR-TO-DATE PERFORMANCE
+4.48%
1 YEAR PERFORMANCE
+95.23%
Everi Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $14.14 | $14.11 (-0.21%) | $14.15 | $14.11 | 828.56 K | $1.20 B |
| 05/29/2025 | $14.13 | $14.13 (0%) | $14.15 | $14.12 | 1.53 M | $1.20 B |
| 05/28/2025 | $14.12 | $14.13 (0.07%) | $14.13 | $14.10 | 2.75 M | $1.20 B |
| 05/27/2025 | $14.12 | $14.09 (-0.21%) | $14.14 | $14.09 | 1.68 M | $1.20 B |
| 05/23/2025 | $14.09 | $14.10 (0.07%) | $14.12 | $14.08 | 815.11 K | $1.20 B |
| 05/22/2025 | $14.08 | $14.08 (0%) | $14.10 | $14.08 | 1.12 M | $1.20 B |
| 05/21/2025 | $14.08 | $14.08 (0%) | $14.10 | $14.08 | 1.01 M | $1.20 B |
| 05/20/2025 | $14.10 | $14.09 (-0.07%) | $14.11 | $14.07 | 941.00 K | $1.20 B |
| 05/19/2025 | $14.09 | $14.07 (-0.14%) | $14.10 | $14.07 | 949.95 K | $1.20 B |
| 05/16/2025 | $14.06 | $14.08 (0.14%) | $14.10 | $14.06 | 1.48 M | $1.20 B |
| 05/15/2025 | $14.05 | $14.07 (0.14%) | $14.08 | $14.05 | 1.85 M | $1.20 B |
| 05/14/2025 | $14.08 | $14.07 (-0.07%) | $14.09 | $14.06 | 2.33 M | $1.20 B |
| 05/13/2025 | $14.10 | $14.06 (-0.28%) | $14.10 | $14.06 | 1.86 M | $1.20 B |
| 05/12/2025 | $14.05 | $14.07 (0.14%) | $14.10 | $14.05 | 1.52 M | $1.20 B |
| 05/09/2025 | $14.03 | $14.06 (0.21%) | $14.06 | $14.03 | 1.05 M | $1.20 B |
| 05/08/2025 | $14.02 | $14.03 (0.07%) | $14.05 | $14.02 | 2.16 M | $1.19 B |
| 05/07/2025 | $14.03 | $14.03 (0%) | $14.05 | $14.02 | 922.01 K | $1.19 B |
| 05/06/2025 | $14.02 | $14.03 (0.07%) | $14.05 | $14.02 | 928.40 K | $1.19 B |
| 05/05/2025 | $14.03 | $14.02 (-0.07%) | $14.05 | $14.02 | 1.53 M | $1.19 B |
| 05/02/2025 | $14.02 | $14.05 (0.21%) | $14.05 | $14.02 | 1.01 M | $1.19 B |
| 05/01/2025 | $14.03 | $14.04 (0.07%) | $14.05 | $14.01 | 4.92 M | $1.19 B |
| 04/30/2025 | $14.00 | $14.05 (0.36%) | $14.06 | $13.97 | 3.17 M | $1.19 B |
| 04/29/2025 | $13.87 | $13.99 (0.87%) | $14.04 | $13.85 | 5.08 M | $1.19 B |
| 04/28/2025 | $13.82 | $13.85 (0.22%) | $13.85 | $13.80 | 525.50 K | $1.18 B |
| 04/25/2025 | $13.81 | $13.84 (0.22%) | $13.85 | $13.79 | 803.11 K | $1.18 B |
| 04/24/2025 | $13.81 | $13.80 (-0.07%) | $13.81 | $13.78 | 835.85 K | $1.17 B |
| 04/23/2025 | $13.75 | $13.79 (0.29%) | $13.79 | $13.75 | 1.03 M | $1.17 B |
| 04/22/2025 | $13.74 | $13.75 (0.07%) | $13.77 | $13.74 | 839.73 K | $1.17 B |
| 04/21/2025 | $13.76 | $13.73 (-0.22%) | $13.78 | $13.72 | 1.11 M | $1.17 B |
| 04/17/2025 | $13.74 | $13.77 (0.22%) | $13.78 | $13.74 | 1.20 M | $1.17 B |
| 04/16/2025 | $13.80 | $13.75 (-0.36%) | $13.80 | $13.75 | 1.01 M | $1.17 B |
| 04/15/2025 | $13.71 | $13.80 (0.66%) | $13.80 | $13.71 | 1.90 M | $1.17 B |
| 04/14/2025 | $13.66 | $13.70 (0.29%) | $13.73 | $13.64 | 1.70 M | $1.16 B |
| 04/11/2025 | $13.46 | $13.68 (1.63%) | $13.70 | $13.46 | 2.33 M | $1.16 B |
| 04/10/2025 | $13.43 | $13.52 (0.67%) | $13.61 | $13.33 | 1.98 M | $1.15 B |
| 04/09/2025 | $13.29 | $13.50 (1.58%) | $13.62 | $13.25 | 2.56 M | $1.15 B |
| 04/08/2025 | $13.40 | $13.27 (-0.97%) | $13.55 | $13.20 | 3.68 M | $1.13 B |
| 04/07/2025 | $13.37 | $13.30 (-0.52%) | $13.42 | $13.17 | 4.48 M | $1.13 B |
| 04/04/2025 | $13.58 | $13.48 (-0.74%) | $13.58 | $13.44 | 6.70 M | $1.15 B |
| 04/03/2025 | $13.70 | $13.65 (-0.36%) | $13.73 | $13.65 | 1.47 M | $1.16 B |
| 04/02/2025 | $13.67 | $13.72 (0.37%) | $13.73 | $13.67 | 555.72 K | $1.17 B |
| 04/01/2025 | $13.66 | $13.71 (0.37%) | $13.72 | $13.64 | 624.90 K | $1.17 B |
| 03/31/2025 | $13.58 | $13.67 (0.66%) | $13.70 | $13.58 | 1.43 M | $1.16 B |
| 03/28/2025 | $13.63 | $13.60 (-0.22%) | $13.64 | $13.59 | 639.05 K | $1.16 B |
| 03/27/2025 | $13.60 | $13.61 (0.07%) | $13.63 | $13.58 | 793.75 K | $1.16 B |
| 03/26/2025 | $13.64 | $13.60 (-0.29%) | $13.64 | $13.58 | 948.04 K | $1.16 B |
| 03/25/2025 | $13.69 | $13.63 (-0.44%) | $13.69 | $13.62 | 583.42 K | $1.16 B |
| 03/24/2025 | $13.70 | $13.66 (-0.29%) | $13.70 | $13.65 | 931.51 K | $1.16 B |
| 03/21/2025 | $13.68 | $13.68 (0%) | $13.70 | $13.65 | 2.24 M | $1.16 B |
| 03/20/2025 | $13.65 | $13.67 (0.15%) | $13.75 | $13.64 | 692.20 K | $1.16 B |
| 03/19/2025 | $13.57 | $13.65 (0.59%) | $13.66 | $13.57 | 785.31 K | $1.16 B |
| 03/18/2025 | $13.57 | $13.58 (0.07%) | $13.60 | $13.57 | 670.60 K | $1.15 B |
| 03/17/2025 | $13.59 | $13.57 (-0.15%) | $13.61 | $13.57 | 1.30 M | $1.15 B |
| 03/14/2025 | $13.58 | $13.58 (0%) | $13.61 | $13.56 | 1.35 M | $1.15 B |
| 03/13/2025 | $13.60 | $13.59 (-0.07%) | $13.62 | $13.57 | 2.25 M | $1.16 B |
| 03/12/2025 | $13.68 | $13.58 (-0.73%) | $13.69 | $13.49 | 4.32 M | $1.15 B |
| 03/11/2025 | $13.72 | $13.68 (-0.29%) | $13.72 | $13.68 | 1.00 M | $1.16 B |
| 03/10/2025 | $13.72 | $13.70 (-0.15%) | $13.73 | $13.69 | 976.71 K | $1.16 B |
| 03/07/2025 | $13.75 | $13.73 (-0.15%) | $13.76 | $13.72 | 847.70 K | $1.17 B |
| 03/06/2025 | $13.73 | $13.74 (0.07%) | $13.77 | $13.72 | 1.06 M | $1.17 B |
| 03/05/2025 | $13.71 | $13.73 (0.15%) | $13.76 | $13.71 | 546.63 K | $1.17 B |
| 03/04/2025 | $13.73 | $13.72 (-0.07%) | $13.76 | $13.70 | 1.49 M | $1.17 B |
| 03/03/2025 | $13.74 | $13.75 (0.07%) | $13.76 | $13.73 | 625.10 K | $1.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
