Everi Holdings Inc (NY: EVRI )

24.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 24.49 24.69 24.01 24.66 670,960 +0.40(+1.65%)
Oct 21, 2021 24.23 24.76 24.04 24.26 397,303 +0.02(+0.08%)
Oct 20, 2021 24.18 24.73 24.12 24.24 558,336 -0.09(-0.37%)
Oct 19, 2021 24.60 24.77 24.16 24.33 319,970 -0.08(-0.33%)
Oct 18, 2021 23.87 24.61 23.87 24.41 490,403 +0.49(+2.05%)
Oct 15, 2021 24.74 24.91 23.88 23.92 723,497 -0.43(-1.77%)
Oct 14, 2021 25.31 25.55 24.26 24.35 873,532 -0.61(-2.44%)
Oct 13, 2021 25.01 25.16 24.75 24.96 573,189 +0.10(+0.40%)
Oct 12, 2021 23.99 24.99 23.88 24.86 776,948 +1.22(+5.16%)
Oct 11, 2021 24.29 24.64 23.62 23.64 677,938 -0.77(-3.15%)
Oct 08, 2021 24.99 25.26 24.30 24.41 525,706 -0.37(-1.49%)
Oct 07, 2021 24.36 25.25 24.36 24.78 864,153 +0.50(+2.06%)
Oct 06, 2021 23.67 24.68 23.63 24.28 850,383 +0.17(+0.71%)
Oct 05, 2021 26.50 26.61 23.77 24.11 1,456,779 -1.71(-6.62%)
Oct 04, 2021 25.87 26.00 24.85 25.82 951,716 -0.12(-0.46%)
Oct 01, 2021 24.75 26.31 24.72 25.94 1,447,065 +1.76(+7.28%)
Sep 30, 2021 24.38 24.60 23.92 24.18 863,517 +0.07(+0.29%)
Sep 29, 2021 24.65 24.83 23.88 24.11 386,475 -0.23(-0.94%)
Sep 28, 2021 24.86 25.10 24.23 24.34 638,477 -0.61(-2.44%)
Sep 27, 2021 24.57 25.15 24.49 24.95 856,468 +0.38(+1.55%)
Sep 24, 2021 23.75 24.89 23.61 24.57 804,169 +0.59(+2.46%)
Sep 23, 2021 22.99 24.30 22.99 23.98 1,365,453 +1.16(+5.08%)
Sep 22, 2021 22.31 23.29 22.17 22.82 580,100 +0.77(+3.49%)
Sep 21, 2021 21.82 22.10 21.14 22.05 655,121 +0.55(+2.56%)
Sep 20, 2021 21.17 21.83 21.05 21.50 582,196 -0.47(-2.14%)
Sep 17, 2021 22.11 22.57 21.73 21.97 1,481,590 -0.03(-0.14%)
Sep 16, 2021 21.95 22.12 21.71 22.00 539,892 +0.05(+0.23%)
Sep 15, 2021 21.76 22.02 21.29 21.95 642,432 +0.14(+0.64%)
Sep 14, 2021 21.42 21.91 21.00 21.81 1,012,869 +0.56(+2.64%)
Sep 13, 2021 21.27 21.38 20.72 21.25 577,744 +0.24(+1.14%)
Sep 10, 2021 21.69 21.69 20.89 21.01 644,971 -0.49(-2.28%)
Sep 09, 2021 21.53 21.90 21.44 21.50 541,355 -0.10(-0.46%)
Sep 08, 2021 21.82 22.04 21.12 21.60 654,994 -0.49(-2.22%)
Sep 07, 2021 22.46 22.55 21.89 22.09 705,287 -0.37(-1.65%)
Sep 03, 2021 22.36 22.75 22.20 22.46 470,754 -0.11(-0.49%)
Sep 02, 2021 22.75 22.91 22.31 22.57 390,307 +0.08(+0.36%)
Sep 01, 2021 23.01 23.07 22.49 22.49 408,218 -0.26(-1.14%)
Aug 31, 2021 22.70 23.01 22.35 22.75 1,144,076 -0.10(-0.44%)
Aug 30, 2021 23.59 23.67 22.73 22.85 606,544 -0.73(-3.10%)
Aug 27, 2021 22.86 23.67 22.69 23.58 578,524 +0.90(+3.97%)
Aug 26, 2021 23.26 23.48 22.54 22.68 489,496 -0.66(-2.83%)
Aug 25, 2021 23.15 23.69 22.77 23.34 885,589 +0.26(+1.13%)
Aug 24, 2021 22.45 23.20 22.34 23.08 566,633 +0.58(+2.58%)
Aug 23, 2021 22.21 22.59 21.99 22.50 478,779 +0.54(+2.46%)
Aug 20, 2021 20.99 21.98 20.86 21.96 730,147 +0.94(+4.47%)
Aug 19, 2021 21.93 22.05 20.91 21.02 1,297,952 -1.24(-5.57%)
Aug 18, 2021 22.40 22.75 22.03 22.26 734,465 -0.27(-1.20%)
Aug 17, 2021 22.87 22.99 22.20 22.53 1,242,045 -0.71(-3.06%)
Aug 16, 2021 23.16 23.49 22.73 23.24 655,541 -0.27(-1.15%)
Aug 13, 2021 23.60 24.08 23.09 23.51 1,022,627 -0.09(-0.38%)
Aug 12, 2021 23.00 23.85 22.60 23.60 1,654,357 +1.08(+4.80%)
Aug 11, 2021 21.92 22.54 21.70 22.52 713,326 +0.49(+2.22%)
Aug 10, 2021 22.26 22.60 21.96 22.03 643,141 -0.23(-1.03%)
Aug 09, 2021 22.17 22.41 21.36 22.26 939,065 +0.31(+1.41%)
Aug 06, 2021 22.07 22.31 21.65 21.95 1,454,345 -0.07(-0.32%)
Aug 05, 2021 21.86 22.48 21.82 22.02 1,224,794 +0.31(+1.43%)
Aug 04, 2021 22.86 23.80 20.57 21.71 2,829,216 -1.89(-8.01%)
Aug 03, 2021 23.61 23.77 22.41 23.60 1,369,546 +0.18(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.