Advertisement
Advertisement
U.S. Markets open in 4 hrs 47 mins
Advertisement
Advertisement
Advertisement
Advertisement

Everi Holdings Inc. (EVRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.22+0.13 (+0.81%)
At close: 04:00PM EDT
16.19 -0.03 (-0.18%)
After hours: 07:18PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sep 30, 202216.0216.5615.7816.2216.22530,000
Sep 29, 202216.2916.2915.8816.0916.09534,200
Sep 28, 202216.2216.7516.0416.6616.66575,600
Sep 27, 202215.7416.3615.7416.0416.04507,500
Sep 26, 202216.0516.3815.4615.4915.49557,800
Sep 23, 202216.2816.4015.7016.0216.02524,100
Sep 22, 202216.9917.0816.4016.5516.55772,500
Sep 21, 202217.5417.6617.0117.0417.04549,800
Sep 20, 202217.4417.5217.1317.4117.41326,200
Sep 19, 202217.2617.7417.2617.6017.60314,800
Sep 16, 202217.4717.5016.9917.4517.45951,500
Sep 15, 202217.5918.0417.5317.7417.74447,000
Sep 14, 202217.8917.9517.2717.6317.63629,700
Sep 13, 202218.2518.4617.6917.8317.83607,600
Sep 12, 202218.8119.0418.6318.8718.87530,400
Sep 09, 202218.4918.7518.2818.5618.56647,300
Sep 08, 202218.0218.3917.8918.3218.32400,800
Sep 07, 202217.8518.4817.8518.3018.30432,900
Sep 06, 202218.4518.5317.6317.9917.99443,700
Sep 02, 202218.8418.9218.2718.4018.40491,200
Sep 01, 202218.2418.5718.0918.5318.53658,100
Aug 31, 202218.8118.9418.4818.5018.50647,300
Aug 30, 202219.2519.2718.5518.7518.752,681,900
Aug 29, 202218.4319.2918.2919.1419.14950,800
Aug 26, 202219.9819.9818.6718.7118.711,036,100
Aug 25, 202220.0820.2319.7219.9019.90935,100
Aug 24, 202220.0720.2919.8919.9419.94747,700
Aug 23, 202219.9920.3119.9920.1620.16305,300
Aug 22, 202220.0120.1119.7719.8519.85294,700
Aug 19, 202220.5420.6320.2220.4020.40323,500
Aug 18, 202220.3220.8720.2020.7220.72375,700
Aug 17, 202220.6920.7120.3520.5220.52276,800
Aug 16, 202220.7321.1120.6021.0021.00550,100
Aug 15, 202220.6720.8620.5620.8020.80462,000
Aug 12, 202220.5920.9920.5020.8820.88392,500
Aug 11, 202220.7120.7920.1820.4120.41423,800
Aug 10, 202220.4220.7220.1220.4720.47385,800
Aug 09, 202220.4220.5119.7819.9619.96441,900
Aug 08, 202220.1620.8120.1620.5220.52470,300
Aug 05, 202219.5220.1719.4320.0320.03484,600
Aug 04, 202220.0420.2619.6719.7519.75464,600
Aug 03, 202219.5820.1519.1519.7819.78565,100
Aug 02, 202219.1219.9118.9419.7119.71561,000
Aug 01, 202219.0219.3918.6119.3019.30430,700
Jul 29, 202219.0719.2518.5419.2119.21524,100
Jul 28, 202219.0019.1418.5119.0519.05277,800
Jul 27, 202218.2018.9518.0818.9118.91509,400
Jul 26, 202218.1818.1817.8517.9317.93365,100
Jul 25, 202218.2118.3317.9518.2418.24352,700
Jul 22, 202218.3218.5317.9918.2418.24497,100
Jul 21, 202217.8418.3017.7118.3018.30828,100
Jul 20, 202217.7517.9817.5417.8517.85784,900
Jul 19, 202217.5118.1517.5117.9017.901,087,800
Jul 18, 202217.7117.8917.2417.3217.32561,800
Jul 15, 202217.3317.7317.0917.4717.47726,800
Jul 14, 202217.0017.1416.7416.9416.94514,000
Jul 13, 202216.8417.4916.7417.3717.37442,900
Jul 12, 202216.8217.4816.8217.2517.25676,200
Jul 11, 202217.2017.2816.7817.0017.00513,900
Jul 08, 202217.6317.6817.1817.4817.48612,300
Jul 07, 202217.1317.8617.1317.6317.63967,000
Jul 06, 202216.8717.1216.7016.9316.93674,600
Jul 05, 202216.2716.9416.1616.8816.88495,200
Jul 01, 202216.2216.7416.2116.6916.69485,000
Jun 30, 202216.1116.5515.7716.3116.31805,200
Jun 29, 202216.4916.5316.1716.3916.39544,200
Jun 28, 202217.2117.5016.5716.5816.58586,300
Jun 27, 202216.9617.0916.6416.9316.93745,200
Jun 24, 202216.2016.9916.1916.7616.762,172,900
Jun 23, 202216.1516.3615.7916.1416.14647,600
Jun 22, 202215.7916.2915.7916.0616.06765,600
Jun 21, 202216.0016.3415.9316.0316.03738,700
Jun 17, 202215.4015.8515.0915.7015.70982,100
Jun 16, 202216.2516.2515.1115.2915.29665,700
Jun 15, 202216.6017.0916.5016.7516.75701,300
Jun 14, 202216.0116.7016.0116.4716.47797,100
Jun 13, 202216.5116.7415.8515.9715.971,362,300
Jun 10, 202217.6718.1017.2317.2817.28760,400
Jun 09, 202218.1218.2317.8518.0518.05459,800
Jun 08, 202218.3518.5918.1318.3318.33451,500
Jun 07, 202217.9118.5117.8018.3518.35411,400
Jun 06, 202218.1718.3517.9518.2218.22437,500
Jun 03, 202217.6818.0917.6817.9217.92642,800
Jun 02, 202217.6618.0717.6617.9617.96701,800
Jun 01, 202217.9518.0717.3717.7317.73892,100
May 31, 202217.8718.0017.5017.9017.90809,800
May 27, 202217.8418.1717.5717.8917.89581,100
May 26, 202217.2017.9617.2017.6517.65735,700
May 25, 202215.8517.0815.8016.9216.92884,600
May 24, 202216.4216.4915.4415.9415.94790,800
May 23, 202216.9117.0416.4216.6316.63664,700
May 20, 202217.0117.0816.3316.7816.781,034,700
May 19, 202216.2717.0216.2716.7516.75863,700
May 18, 202216.8117.1616.3616.5616.56761,900
May 17, 202216.9017.2116.7317.0917.091,031,600
May 16, 202216.8617.1016.5016.5916.59828,300
May 13, 202216.3017.2716.2516.8916.89884,200
May 12, 202215.7516.4415.4616.0616.061,045,800
May 11, 202216.1317.1415.6215.6815.681,195,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement