-
5 DAY PERFORMANCE
-0.30% -
1 MONTH PERFORMANCE
+0.68% -
3 MONTH PERFORMANCE
+3.32% -
6 MONTH PERFORMANCE
+81.30% -
YEAR-TO-DATE PERFORMANCE
+18.72% -
1 YEAR PERFORMANCE
+19.68%
Everi Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $13.35 | $13.37 (0.15%) | $13.40 | $13.35 | 385,861 | $1.14 B |
| 11/15/2024 | $13.40 | $13.37 (-0.22%) | $13.41 | $13.35 | 652,105 | $1.14 B |
| 11/14/2024 | $13.38 | $13.42 (0.3%) | $13.43 | $13.35 | 542,846 | $1.15 B |
| 11/13/2024 | $13.33 | $13.39 (0.45%) | $13.40 | $13.33 | 324,631 | $1.13 B |
| 11/12/2024 | $13.33 | $13.35 (0.15%) | $13.36 | $13.33 | 362,612 | $1.13 B |
| 11/11/2024 | $13.35 | $13.34 (-0.07%) | $13.36 | $13.33 | 447,900 | $1.13 B |
| 11/08/2024 | $13.36 | $13.35 (-0.07%) | $13.38 | $13.32 | 324,214 | $1.13 B |
| 11/07/2024 | $13.38 | $13.37 (-0.07%) | $13.45 | $13.35 | 503,500 | $1.13 B |
| 11/06/2024 | $13.35 | $13.37 (0.15%) | $13.44 | $13.33 | 643,000 | $1.13 B |
| 11/05/2024 | $13.35 | $13.35 (0%) | $13.36 | $13.30 | 972,700 | $1.13 B |
| 11/04/2024 | $13.33 | $13.32 (-0.08%) | $13.35 | $13.30 | 717,553 | $1.13 B |
| 11/01/2024 | $13.36 | $13.33 (-0.22%) | $13.36 | $13.31 | 520,900 | $1.13 B |
| 10/31/2024 | $13.35 | $13.33 (-0.15%) | $13.36 | $13.33 | 540,528 | $1.13 B |
| 10/30/2024 | $13.35 | $13.33 (-0.15%) | $13.40 | $13.33 | 524,700 | $1.13 B |
| 10/29/2024 | $13.33 | $13.34 (0.08%) | $13.36 | $13.33 | 616,900 | $1.13 B |
| 10/28/2024 | $13.36 | $13.33 (-0.22%) | $13.36 | $13.32 | 1.02 M | $1.13 B |
| 10/25/2024 | $13.36 | $13.31 (-0.37%) | $13.40 | $13.31 | 504,800 | $1.12 B |
| 10/24/2024 | $13.31 | $13.35 (0.3%) | $13.35 | $13.31 | 298,900 | $1.13 B |
| 10/23/2024 | $13.35 | $13.33 (-0.15%) | $13.35 | $13.31 | 373,609 | $1.13 B |
| 10/22/2024 | $13.31 | $13.33 (0.15%) | $13.34 | $13.31 | 213,222 | $1.13 B |
| 10/21/2024 | $13.31 | $13.31 (0%) | $13.32 | $13.25 | 730,727 | $1.12 B |
| 10/18/2024 | $13.35 | $13.29 (-0.45%) | $13.39 | $13.29 | 692,628 | $1.12 B |
| 10/17/2024 | $13.29 | $13.32 (0.23%) | $13.33 | $13.29 | 401,242 | $1.13 B |
| 10/16/2024 | $13.25 | $13.30 (0.38%) | $13.30 | $13.24 | 611,832 | $1.12 B |
| 10/15/2024 | $13.24 | $13.24 (0%) | $13.26 | $13.21 | 798,937 | $1.12 B |
| 10/14/2024 | $13.19 | $13.23 (0.3%) | $13.25 | $13.18 | 345,900 | $1.12 B |
| 10/11/2024 | $13.17 | $13.20 (0.23%) | $13.21 | $13.16 | 293,840 | $1.12 B |
| 10/10/2024 | $13.16 | $13.19 (0.23%) | $13.23 | $13.16 | 623,201 | $1.11 B |
| 10/09/2024 | $13.17 | $13.16 (-0.08%) | $13.19 | $13.16 | 359,600 | $1.11 B |
| 10/08/2024 | $13.17 | $13.15 (-0.15%) | $13.18 | $13.15 | 546,600 | $1.11 B |
| 10/07/2024 | $13.16 | $13.15 (-0.08%) | $13.17 | $13.14 | 478,800 | $1.11 B |
| 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 |