5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+1.44%
3 MONTH PERFORMANCE
+1.51%
6 MONTH PERFORMANCE
+3.65%
YEAR-TO-DATE PERFORMANCE
+1.96%
1 YEAR PERFORMANCE
+55.83%
Everi Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 555,724 | $1.17 B |
| 04/01/2025 | $13.66 | $13.71 (0.37%) | $13.72 | $13.64 | 624,900 | $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 | 639,045 | $1.16 B |
| 03/27/2025 | $13.60 | $13.61 (0.07%) | $13.63 | $13.58 | 793,751 | $1.16 B |
| 03/26/2025 | $13.64 | $13.60 (-0.29%) | $13.64 | $13.58 | 948,035 | $1.16 B |
| 03/25/2025 | $13.69 | $13.63 (-0.44%) | $13.69 | $13.62 | 583,421 | $1.16 B |
| 03/24/2025 | $13.70 | $13.66 (-0.29%) | $13.70 | $13.65 | 931,507 | $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 | 692,200 | $1.16 B |
| 03/19/2025 | $13.57 | $13.65 (0.59%) | $13.66 | $13.57 | 785,305 | $1.16 B |
| 03/18/2025 | $13.57 | $13.58 (0.07%) | $13.60 | $13.57 | 670,600 | $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 | 976,710 | $1.16 B |
| 03/07/2025 | $13.75 | $13.73 (-0.15%) | $13.76 | $13.72 | 847,700 | $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 | 546,629 | $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 | 625,100 | $1.17 B |
| 02/28/2025 | $13.74 | $13.77 (0.22%) | $13.77 | $13.73 | 510,605 | $1.18 B |
| 02/27/2025 | $13.76 | $13.73 (-0.22%) | $13.77 | $13.73 | 492,300 | $1.17 B |
| 02/26/2025 | $13.78 | $13.77 (-0.07%) | $13.80 | $13.75 | 656,800 | $1.18 B |
| 02/25/2025 | $13.82 | $13.78 (-0.29%) | $13.82 | $13.77 | 575,800 | $1.18 B |
| 02/24/2025 | $13.82 | $13.78 (-0.29%) | $13.82 | $13.78 | 324,940 | $1.18 B |
| 02/21/2025 | $13.83 | $13.81 (-0.14%) | $13.83 | $13.79 | 533,927 | $1.18 B |
| 02/20/2025 | $13.77 | $13.80 (0.22%) | $13.83 | $13.77 | 623,600 | $1.18 B |
| 02/19/2025 | $13.75 | $13.79 (0.29%) | $13.79 | $13.75 | 313,500 | $1.18 B |
| 02/18/2025 | $13.73 | $13.76 (0.22%) | $13.81 | $13.72 | 943,511 | $1.18 B |
| 02/14/2025 | $13.77 | $13.74 (-0.22%) | $13.77 | $13.73 | 242,450 | $1.18 B |
| 02/13/2025 | $13.73 | $13.75 (0.15%) | $13.75 | $13.71 | 231,900 | $1.18 B |
| 02/12/2025 | $13.67 | $13.69 (0.15%) | $13.71 | $13.66 | 294,200 | $1.17 B |
| 02/11/2025 | $13.66 | $13.67 (0.07%) | $13.68 | $13.65 | 227,420 | $1.17 B |
| 02/10/2025 | $13.68 | $13.67 (-0.07%) | $13.70 | $13.65 | 1.53 M | $1.17 B |
| 02/07/2025 | $13.71 | $13.68 (-0.22%) | $13.72 | $13.67 | 227,000 | $1.17 B |
| 02/06/2025 | $13.66 | $13.71 (0.37%) | $13.72 | $13.66 | 274,729 | $1.17 B |
| 02/05/2025 | $13.64 | $13.70 (0.44%) | $13.70 | $13.63 | 403,800 | $1.17 B |
| 02/04/2025 | $13.63 | $13.62 (-0.07%) | $13.63 | $13.61 | 222,012 | $1.16 B |
| 02/03/2025 | $13.61 | $13.62 (0.07%) | $13.62 | $13.60 | 541,700 | $1.16 B |
| 01/31/2025 | $13.63 | $13.64 (0.07%) | $13.65 | $13.60 | 1.33 M | $1.17 B |
| 01/30/2025 | $13.63 | $13.63 (0%) | $13.63 | $13.60 | 253,749 | $1.17 B |
| 01/29/2025 | $13.60 | $13.61 (0.07%) | $13.62 | $13.59 | 413,928 | $1.16 B |
| 01/28/2025 | $13.61 | $13.61 (0%) | $13.61 | $13.60 | 213,900 | $1.16 B |
| 01/27/2025 | $13.60 | $13.61 (0.07%) | $13.64 | $13.60 | 323,791 | $1.16 B |
| 01/24/2025 | $13.62 | $13.62 (0%) | $13.63 | $13.61 | 1.20 M | $1.16 B |
| 01/23/2025 | $13.60 | $13.64 (0.29%) | $13.64 | $13.60 | 261,322 | $1.17 B |
| 01/22/2025 | $13.61 | $13.61 (0%) | $13.62 | $13.58 | 435,635 | $1.16 B |
| 01/21/2025 | $13.58 | $13.60 (0.15%) | $13.61 | $13.57 | 502,132 | $1.16 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.
