Everi Holdings Inc. (EVRI)
NYSE: EVRI · Real-Time Price · USD
14.23
+0.01 (0.07%)
Jun 27, 2025, 4:00 PM - Market closed
Everi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.23 | 14.24 | 14.22 | 14.23 | 14.23 | 0.07% | 3,559,682 |
| Jun 26, 2025 | 14.23 | 14.23 | 14.22 | 14.22 | 14.22 | -0.07% | 740,167 |
| Jun 25, 2025 | 14.23 | 14.23 | 14.22 | 14.23 | 14.23 | - | 837,783 |
| Jun 24, 2025 | 14.23 | 14.23 | 14.22 | 14.23 | 14.23 | - | 598,918 |
| Jun 23, 2025 | 14.22 | 14.23 | 14.20 | 14.23 | 14.23 | - | 436,510 |
| Jun 20, 2025 | 14.24 | 14.24 | 14.19 | 14.23 | 14.23 | 0.07% | 1,384,197 |
| Jun 18, 2025 | 14.24 | 14.24 | 14.22 | 14.22 | 14.22 | -0.07% | 799,090 |
| Jun 17, 2025 | 14.16 | 14.23 | 14.16 | 14.23 | 14.23 | 0.42% | 2,029,002 |
| Jun 16, 2025 | 14.15 | 14.19 | 14.15 | 14.17 | 14.17 | 0.14% | 2,455,015 |
| Jun 13, 2025 | 14.16 | 14.17 | 14.13 | 14.15 | 14.15 | -0.14% | 1,289,253 |
| Jun 12, 2025 | 14.17 | 14.19 | 14.16 | 14.17 | 14.17 | -0.07% | 713,885 |
| Jun 11, 2025 | 14.18 | 14.20 | 14.16 | 14.18 | 14.18 | - | 2,335,959 |
| Jun 10, 2025 | 14.16 | 14.19 | 14.16 | 14.18 | 14.18 | 0.07% | 526,497 |
| Jun 9, 2025 | 14.19 | 14.19 | 14.15 | 14.17 | 14.17 | -0.07% | 1,024,037 |
| Jun 6, 2025 | 14.15 | 14.18 | 14.15 | 14.18 | 14.18 | 0.07% | 266,800 |
| Jun 5, 2025 | 14.14 | 14.20 | 14.13 | 14.17 | 14.17 | 0.28% | 2,097,006 |
| Jun 4, 2025 | 14.12 | 14.14 | 14.10 | 14.13 | 14.13 | 0.14% | 3,103,208 |
| Jun 3, 2025 | 14.12 | 14.14 | 14.11 | 14.11 | 14.11 | -0.07% | 394,619 |
| Jun 2, 2025 | 14.11 | 14.14 | 14.11 | 14.12 | 14.12 | 0.07% | 732,589 |
| May 30, 2025 | 14.14 | 14.15 | 14.11 | 14.11 | 14.11 | -0.14% | 828,558 |
| May 29, 2025 | 14.13 | 14.15 | 14.12 | 14.13 | 14.13 | - | 1,526,023 |
| May 28, 2025 | 14.12 | 14.13 | 14.10 | 14.13 | 14.13 | 0.28% | 2,754,323 |
| May 27, 2025 | 14.12 | 14.14 | 14.09 | 14.09 | 14.09 | -0.07% | 1,678,897 |
| May 23, 2025 | 14.09 | 14.12 | 14.08 | 14.10 | 14.10 | 0.14% | 815,110 |
| May 22, 2025 | 14.08 | 14.10 | 14.08 | 14.08 | 14.08 | - | 1,117,137 |
| May 21, 2025 | 14.08 | 14.10 | 14.08 | 14.08 | 14.08 | -0.07% | 1,008,451 |
| May 20, 2025 | 14.10 | 14.11 | 14.07 | 14.09 | 14.09 | 0.14% | 940,973 |
| May 19, 2025 | 14.09 | 14.10 | 14.07 | 14.07 | 14.07 | -0.07% | 949,949 |
| May 16, 2025 | 14.06 | 14.10 | 14.06 | 14.08 | 14.08 | 0.07% | 1,482,835 |
| May 15, 2025 | 14.05 | 14.08 | 14.05 | 14.07 | 14.07 | - | 1,854,626 |
| May 14, 2025 | 14.08 | 14.09 | 14.06 | 14.07 | 14.07 | 0.07% | 2,327,147 |
| May 13, 2025 | 14.10 | 14.10 | 14.06 | 14.06 | 14.06 | -0.07% | 1,864,409 |
| May 12, 2025 | 14.05 | 14.10 | 14.05 | 14.07 | 14.07 | 0.07% | 1,519,008 |
| May 9, 2025 | 14.03 | 14.06 | 14.03 | 14.06 | 14.06 | 0.21% | 1,047,044 |
| May 8, 2025 | 14.02 | 14.05 | 14.02 | 14.03 | 14.03 | - | 2,157,877 |
| May 7, 2025 | 14.03 | 14.05 | 14.02 | 14.03 | 14.03 | - | 922,014 |
| May 6, 2025 | 14.02 | 14.05 | 14.02 | 14.03 | 14.03 | 0.07% | 928,393 |
| May 5, 2025 | 14.03 | 14.05 | 14.02 | 14.02 | 14.02 | -0.21% | 1,532,533 |
| May 2, 2025 | 14.02 | 14.05 | 14.02 | 14.05 | 14.05 | 0.07% | 1,010,135 |
| May 1, 2025 | 14.03 | 14.05 | 14.01 | 14.04 | 14.04 | -0.07% | 4,916,145 |
| Apr 30, 2025 | 14.00 | 14.06 | 13.97 | 14.05 | 14.05 | 0.43% | 3,170,350 |
| Apr 29, 2025 | 13.87 | 14.04 | 13.85 | 13.99 | 13.99 | 1.01% | 5,082,965 |
| Apr 28, 2025 | 13.82 | 13.85 | 13.80 | 13.85 | 13.85 | 0.07% | 525,463 |
| Apr 25, 2025 | 13.81 | 13.85 | 13.79 | 13.84 | 13.84 | 0.29% | 803,114 |
| Apr 24, 2025 | 13.81 | 13.81 | 13.78 | 13.80 | 13.80 | 0.07% | 835,852 |
| Apr 23, 2025 | 13.75 | 13.79 | 13.75 | 13.79 | 13.79 | 0.29% | 1,031,116 |
| Apr 22, 2025 | 13.74 | 13.77 | 13.74 | 13.75 | 13.75 | 0.15% | 839,731 |
| Apr 21, 2025 | 13.76 | 13.78 | 13.72 | 13.73 | 13.73 | -0.29% | 1,108,846 |
| Apr 17, 2025 | 13.74 | 13.78 | 13.74 | 13.77 | 13.77 | 0.15% | 1,197,468 |
| Apr 16, 2025 | 13.80 | 13.80 | 13.75 | 13.75 | 13.75 | -0.36% | 1,012,880 |