5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
+1.04%
3 MONTH PERFORMANCE
+2.80%
6 MONTH PERFORMANCE
+57.77%
YEAR-TO-DATE PERFORMANCE
+0.67%
1 YEAR PERFORMANCE
+29.03%
Everi Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $13.56 | $13.59 (0.22%) | $13.60 | $13.55 | 311,336 | $1.16 B |
| 01/13/2025 | $13.53 | $13.56 (0.22%) | $13.57 | $13.53 | 511,048 | $1.16 B |
| 01/10/2025 | $13.51 | $13.54 (0.22%) | $13.58 | $13.51 | 684,845 | $1.16 B |
| 01/08/2025 | $13.51 | $13.52 (0.07%) | $13.55 | $13.50 | 570,336 | $1.16 B |
| 01/07/2025 | $13.53 | $13.53 (0%) | $13.56 | $13.50 | 498,300 | $1.16 B |
| 01/06/2025 | $13.50 | $13.51 (0.07%) | $13.54 | $13.50 | 729,217 | $1.16 B |
| 01/03/2025 | $13.51 | $13.53 (0.15%) | $13.54 | $13.50 | 987,329 | $1.16 B |
| 01/02/2025 | $13.51 | $13.52 (0.07%) | $13.55 | $13.50 | 424,826 | $1.16 B |
| 12/31/2024 | $13.48 | $13.51 (0.22%) | $13.52 | $13.48 | 380,050 | $1.16 B |
| 12/30/2024 | $13.48 | $13.48 (0%) | $13.50 | $13.47 | 972,202 | $1.15 B |
| 12/27/2024 | $13.49 | $13.49 (0%) | $13.52 | $13.49 | 542,935 | $1.15 B |
| 12/26/2024 | $13.49 | $13.52 (0.22%) | $13.52 | $13.49 | 293,577 | $1.16 B |
| 12/24/2024 | $13.50 | $13.50 (0%) | $13.51 | $13.49 | 153,749 | $1.15 B |
| 12/23/2024 | $13.49 | $13.50 (0.07%) | $13.52 | $13.49 | 299,500 | $1.15 B |
| 12/20/2024 | $13.49 | $13.49 (0%) | $13.53 | $13.47 | 1.10 M | $1.15 B |
| 12/19/2024 | $13.46 | $13.50 (0.3%) | $13.52 | $13.46 | 694,200 | $1.15 B |
| 12/18/2024 | $13.51 | $13.47 (-0.3%) | $13.51 | $13.47 | 1.05 M | $1.15 B |
| 12/17/2024 | $13.47 | $13.50 (0.22%) | $13.50 | $13.47 | 454,300 | $1.15 B |
| 12/16/2024 | $13.45 | $13.46 (0.07%) | $13.48 | $13.45 | 285,600 | $1.15 B |
| 12/13/2024 | $13.45 | $13.46 (0.07%) | $13.48 | $13.45 | 478,600 | $1.15 B |
| 12/12/2024 | $13.48 | $13.46 (-0.15%) | $13.50 | $13.46 | 422,120 | $1.15 B |
| 12/11/2024 | $13.46 | $13.48 (0.15%) | $13.48 | $13.45 | 859,756 | $1.15 B |
| 12/10/2024 | $13.47 | $13.46 (-0.07%) | $13.49 | $13.45 | 759,608 | $1.15 B |
| 12/09/2024 | $13.48 | $13.48 (0%) | $13.49 | $13.48 | 445,200 | $1.15 B |
| 12/06/2024 | $13.48 | $13.48 (0%) | $13.50 | $13.47 | 364,742 | $1.15 B |
| 12/05/2024 | $13.50 | $13.48 (-0.15%) | $13.50 | $13.47 | 671,500 | $1.15 B |
| 12/04/2024 | $13.48 | $13.48 (0%) | $13.49 | $13.47 | 432,900 | $1.15 B |
| 12/03/2024 | $13.48 | $13.46 (-0.15%) | $13.49 | $13.45 | 425,675 | $1.15 B |
| 12/02/2024 | $13.46 | $13.46 (0%) | $13.49 | $13.45 | 465,645 | $1.15 B |
| 11/29/2024 | $13.43 | $13.47 (0.3%) | $13.47 | $13.43 | 301,608 | $1.15 B |
| 11/27/2024 | $13.44 | $13.46 (0.15%) | $13.49 | $13.44 | 489,500 | $1.15 B |
| 11/26/2024 | $13.39 | $13.48 (0.67%) | $13.48 | $13.39 | 451,896 | $1.15 B |
| 11/25/2024 | $13.42 | $13.43 (0.07%) | $13.47 | $13.35 | 982,306 | $1.15 B |
| 11/22/2024 | $13.35 | $13.44 (0.67%) | $13.45 | $13.33 | 742,506 | $1.15 B |
| 11/21/2024 | $13.33 | $13.39 (0.45%) | $13.40 | $13.33 | 847,048 | $1.15 B |
| 11/20/2024 | $13.34 | $13.34 (0%) | $13.36 | $13.33 | 315,301 | $1.14 B |
| 11/19/2024 | $13.36 | $13.35 (-0.07%) | $13.37 | $13.33 | 378,404 | $1.14 B |
| 11/18/2024 | $13.35 | $13.37 (0.15%) | $13.40 | $13.35 | 385,946 | $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 |