Everi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.07	14.09	14.05	14.08	-	0.11%	1,520,972
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
Apr 15, 2025	13.71	13.80	13.71	13.80	13.80	0.73%	1,899,044
Apr 14, 2025	13.66	13.73	13.64	13.70	13.70	0.15%	1,701,042
Apr 11, 2025	13.46	13.70	13.46	13.68	13.68	1.18%	2,333,976
Apr 10, 2025	13.43	13.61	13.33	13.52	13.52	0.15%	1,979,711
Apr 9, 2025	13.29	13.62	13.25	13.50	13.50	1.73%	2,558,429
Apr 8, 2025	13.40	13.55	13.20	13.27	13.27	-0.23%	3,682,438
Apr 7, 2025	13.37	13.42	13.17	13.30	13.30	-1.34%	4,475,628
Apr 4, 2025	13.58	13.58	13.44	13.48	13.48	-1.25%	6,697,313
Apr 3, 2025	13.70	13.73	13.65	13.65	13.65	-0.51%	1,468,181
Apr 2, 2025	13.67	13.73	13.67	13.72	13.72	0.07%	555,724
Apr 1, 2025	13.66	13.72	13.64	13.71	13.71	0.29%	624,863
Mar 31, 2025	13.58	13.70	13.58	13.67	13.67	0.51%	1,430,939
Mar 28, 2025	13.63	13.64	13.59	13.60	13.60	-0.07%	639,045
Mar 27, 2025	13.60	13.63	13.58	13.61	13.61	0.07%	793,751
Mar 26, 2025	13.64	13.64	13.58	13.60	13.60	-0.22%	948,035
Mar 25, 2025	13.69	13.69	13.62	13.63	13.63	-0.22%	583,421
Mar 24, 2025	13.70	13.70	13.65	13.66	13.66	-0.15%	931,507
Mar 21, 2025	13.68	13.70	13.65	13.68	13.68	0.07%	2,242,278
Mar 20, 2025	13.65	13.75	13.64	13.67	13.67	0.15%	692,189
Mar 19, 2025	13.57	13.66	13.57	13.65	13.65	0.52%	785,305
Mar 18, 2025	13.57	13.60	13.57	13.58	13.58	0.07%	670,596
Mar 17, 2025	13.59	13.61	13.57	13.57	13.57	-0.07%	1,304,776
Mar 14, 2025	13.58	13.61	13.56	13.58	13.58	-0.07%	1,352,907
Mar 13, 2025	13.60	13.62	13.57	13.59	13.59	0.07%	2,250,574
Mar 12, 2025	13.68	13.69	13.49	13.58	13.58	-0.73%	4,316,394
Mar 11, 2025	13.72	13.72	13.68	13.68	13.68	-0.15%	1,001,518
Mar 10, 2025	13.72	13.73	13.69	13.70	13.70	-0.22%	976,695
Mar 7, 2025	13.75	13.76	13.72	13.73	13.73	-0.07%	847,697
Mar 6, 2025	13.73	13.77	13.72	13.74	13.74	0.07%	1,056,522
Mar 5, 2025	13.71	13.76	13.71	13.73	13.73	0.07%	546,629
Mar 4, 2025	13.73	13.76	13.70	13.72	13.72	-0.22%	1,494,287
Mar 3, 2025	13.74	13.76	13.73	13.75	13.75	-0.15%	625,099