EVRI - Everi Holdings Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201911.0811.5711.0611.5311.53311,733
Jun 25, 201911.1311.1710.9211.0411.04655,700
Jun 24, 201911.4611.6011.1311.1411.14377,900
Jun 21, 201911.4411.6311.1411.5311.53875,500
Jun 20, 201911.7411.9511.5511.5611.56401,900
Jun 19, 201911.7211.8511.5211.7611.76676,600
Jun 18, 201911.8811.9611.6211.7511.75578,200
Jun 17, 201911.8211.8811.7411.8511.85453,400
Jun 14, 201912.0812.1411.7511.8211.82389,800
Jun 13, 201912.0212.2912.0012.1412.14907,100
Jun 12, 201911.9011.9611.4811.8611.86610,100
Jun 11, 201912.1312.1511.6511.7411.74708,200
Jun 10, 201911.8712.2411.7912.0612.06674,800
Jun 07, 201911.6311.8511.5611.7611.76513,800
Jun 06, 201911.7811.8211.4711.5911.59669,300
Jun 05, 201911.8011.9011.5111.7811.781,038,100
Jun 04, 201911.5111.7511.3611.7511.751,328,900
Jun 03, 201911.1411.5010.8411.4111.411,599,300
May 31, 201911.0811.3111.0211.1411.14675,100
May 30, 201910.9511.4010.9311.3511.351,117,400
May 29, 201911.2911.3210.8210.9410.941,405,600
May 28, 201911.8111.8411.2411.4011.40732,400
May 24, 201911.8911.9411.6811.7311.731,253,200
May 23, 201911.7412.2411.6211.8211.822,016,700
May 22, 201911.0011.2511.0011.2111.211,044,100
May 21, 201910.9311.3110.9211.1211.121,388,000
May 20, 201910.7910.9310.7010.8210.82992,700
May 17, 201910.9111.0710.8310.9310.93793,400
May 16, 201910.9511.0910.8810.9910.991,117,800
May 15, 201910.6411.0710.4511.0111.011,893,700
May 14, 201910.0610.8110.0610.6410.641,961,500
May 13, 201910.0710.169.9810.0610.06662,800
May 10, 201910.1510.2910.0010.2810.28674,600
May 09, 20199.7610.319.6410.2610.261,525,200
May 08, 201910.1910.599.359.839.832,365,300
May 07, 20199.869.939.349.589.581,594,900
May 06, 20199.829.999.729.949.94863,300
May 03, 20199.9710.089.8710.0410.041,060,200
May 02, 201910.2210.239.859.889.88596,700
May 01, 201910.2810.4810.0710.2810.28841,100
Apr 30, 201910.3310.4510.2210.2910.291,331,200
Apr 29, 201910.2410.3810.2110.3110.31981,900
Apr 26, 201910.3310.4210.0810.2210.22741,100
Apr 25, 201910.5010.6110.3110.3110.31411,300
Apr 24, 201910.5010.5910.3810.5810.58661,200
Apr 23, 201910.4310.5610.3110.5110.51546,000
Apr 22, 201910.2510.4410.1510.4210.42576,300
Apr 18, 201910.6010.6010.2210.2710.271,619,600
Apr 17, 201910.1510.5910.1510.5710.571,572,800
Apr 16, 201910.0010.209.9510.1610.161,194,300
Apr 15, 201910.0310.129.829.969.961,442,600
Apr 12, 201910.0310.099.9310.0210.02502,200
Apr 11, 20199.9610.009.899.979.971,234,000
Apr 10, 20199.869.999.869.979.97593,100
Apr 09, 201910.0610.119.839.859.851,319,000
Apr 08, 201910.0910.199.9410.1510.15558,700
Apr 05, 201910.0610.2310.0510.1810.181,219,900
Apr 04, 201910.3510.369.9410.0510.05996,500
Apr 03, 201910.4910.5010.1110.3810.381,656,800
Apr 02, 201910.3410.4310.2510.4010.401,532,800
Apr 01, 201910.6010.6110.2410.3310.33894,300
Mar 29, 201910.6110.6910.5010.5210.52672,200
Mar 28, 201910.4110.5610.3310.5110.511,028,900
Mar 27, 201910.3210.5210.2710.4010.401,210,700
Mar 26, 201910.1710.3710.0910.3610.361,484,100
Mar 25, 20199.8310.219.7910.0710.072,112,500
Mar 22, 20199.849.989.599.819.811,385,100
Mar 21, 20199.599.929.599.929.921,214,500
Mar 20, 20199.409.629.339.599.591,368,900
Mar 19, 20199.609.719.329.399.39865,800
Mar 18, 20199.589.879.429.609.601,460,900
Mar 15, 20199.399.609.079.539.532,201,100
Mar 14, 20198.919.398.919.349.341,912,900
Mar 13, 20199.039.258.208.898.895,115,200
Mar 12, 20197.928.117.697.977.971,477,000
Mar 11, 20197.708.007.667.907.90820,400
Mar 08, 20197.497.707.497.667.66446,400
Mar 07, 20197.667.667.507.597.59528,800
Mar 06, 20197.827.857.667.707.70523,500
Mar 05, 20197.847.867.737.817.81689,900
Mar 04, 20197.867.937.677.837.83421,000
Mar 01, 20197.747.967.747.857.85528,000
Feb 28, 20197.897.907.667.697.69402,600
Feb 27, 20197.847.947.817.897.89271,500
Feb 26, 20197.707.877.697.847.84600,500
Feb 25, 20197.958.057.717.737.731,163,100
Feb 22, 20197.757.937.737.937.93292,500
Feb 21, 20197.767.797.557.717.71955,400
Feb 20, 20197.637.847.607.747.74543,900
Feb 19, 20197.677.717.547.627.621,246,700
Feb 15, 20197.507.797.507.677.67924,200
Feb 14, 20197.377.547.287.437.431,202,900
Feb 13, 20197.387.467.317.377.37650,600
Feb 12, 20197.207.377.187.367.36725,500
Feb 11, 20197.087.387.057.157.15697,000
Feb 08, 20196.886.996.846.996.99447,200
Feb 07, 20196.796.966.666.956.95606,000
Feb 06, 20196.836.896.806.846.84524,600
Feb 05, 20196.836.946.776.836.83562,000
Feb 04, 20196.766.836.666.826.82615,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...