Everi Holdings Inc. Common Stock (EVRI)

13.64Last Price

+0.01 (0.07%)Change

Everi Holdings Inc is a leading provider of gaming products and financial technology solutions primarily for the gaming and casino industry

The company designs and manufactures a wide range of gaming machines and systems that enhance the player experience while also offering integrated services and solutions for gaming operators. In addition to its gaming segment, Everi delivers financial services that support cashless gaming and improve the overall efficiency of casino operations. With a commitment to innovation and customer service, Everi Holdings aims to enhance the entertainment experience for players and support the success of gaming establishments.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	13.63	13.65	13.60	13.64	1,329,185	13.64
1/30/2025	13.63	13.63	13.60	13.63	253,719	13.63
1/29/2025	13.60	13.62	13.59	13.61	413,901	13.61
1/28/2025	13.61	13.61	13.60	13.61	213,884	13.61
1/27/2025	13.60	13.64	13.60	13.61	323,400	13.61
1/24/2025	13.62	13.63	13.61	13.62	1,200,253	13.62
1/23/2025	13.60	13.64	13.60	13.64	261,322	13.64
1/22/2025	13.61	13.62	13.58	13.61	435,585	13.61
1/21/2025	13.58	13.61	13.57	13.60	502,057	13.60
1/17/2025	13.64	13.64	13.54	13.57	278,606	13.57
1/16/2025	13.60	13.63	13.58	13.59	428,476	13.59
1/15/2025	13.61	13.65	13.59	13.60	905,322	13.60
1/14/2025	13.56	13.60	13.55	13.59	311,371	13.59
1/13/2025	13.53	13.57	13.53	13.56	511,047	13.56
1/10/2025	13.51	13.57	13.51	13.54	684,845	13.54
1/08/2025	13.51	13.54	13.50	13.52	570,336	13.52
1/07/2025	13.53	13.56	13.50	13.53	498,251	13.53
1/06/2025	13.50	13.54	13.50	13.51	729,202	13.51
1/03/2025	13.51	13.54	13.50	13.53	987,329	13.53
1/02/2025	13.51	13.55	13.50	13.52	424,823	13.52
12/31/2024	13.48	0.00	13.51	13.51	0	13.51
12/30/2024	13.48	13.50	13.47	13.48	972,202	13.48
12/27/2024	13.49	13.52	13.48	13.49	542,935	13.49
12/26/2024	13.49	13.52	13.49	13.52	293,527	13.52
12/24/2024	13.50	13.51	13.49	13.50	153,749	13.50
12/23/2024	13.49	13.52	13.49	13.50	299,450	13.50
12/20/2024	13.49	13.53	13.47	13.49	1,100,650	13.49
12/19/2024	13.46	13.52	13.46	13.51	543,770	13.51
12/18/2024	13.51	13.51	13.47	13.47	1,044,843	13.47
12/17/2024	13.47	13.50	13.47	13.50	454,277	13.50
12/16/2024	13.45	13.48	13.45	13.46	285,573	13.46
12/13/2024	13.45	13.48	13.45	13.46	478,563	13.46
12/12/2024	13.48	13.50	13.46	13.46	422,080	13.46
12/11/2024	13.46	13.48	13.45	13.48	859,641	13.48
12/10/2024	13.47	13.49	13.45	13.46	759,608	13.46
12/09/2024	13.48	13.49	13.48	13.48	445,166	13.48
12/06/2024	13.48	13.50	13.47	13.48	364,742	13.48
12/05/2024	13.50	13.50	13.47	13.48	671,461	13.48
12/04/2024	13.48	13.49	13.47	13.48	432,886	13.48
12/03/2024	13.48	13.49	13.45	13.46	425,606	13.46
12/02/2024	13.46	13.49	13.45	13.46	465,569	13.46
11/29/2024	13.43	13.47	13.43	13.47	301,608	13.47
11/27/2024	13.44	13.48	13.44	13.46	489,476	13.46
11/26/2024	13.39	13.48	13.39	13.48	451,745	13.48
11/25/2024	13.42	13.47	13.35	13.43	982,254	13.43
11/22/2024	13.35	13.45	13.33	13.44	742,506	13.44
11/21/2024	13.33	13.40	13.33	13.39	847,048	13.39
11/20/2024	13.34	13.36	13.33	13.34	315,280	13.34
11/19/2024	13.36	13.37	13.33	13.35	378,304	13.35
11/18/2024	13.35	13.39	13.35	13.37	385,861	13.37
11/15/2024	13.40	13.41	13.35	13.37	652,105	13.37
11/14/2024	13.38	13.43	13.35	13.42	542,832	13.42
11/13/2024	13.33	13.40	13.33	13.39	324,108	13.39
11/12/2024	13.33	13.36	13.33	13.35	362,528	13.35
11/11/2024	13.35	13.36	13.32	13.34	447,546	13.34
11/08/2024	13.36	13.38	13.32	13.35	324,214	13.35
11/07/2024	13.38	13.45	13.35	13.37	503,450	13.37
11/06/2024	13.35	13.44	13.33	13.37	642,971	13.37
11/05/2024	13.35	13.36	13.30	13.35	972,664	13.35
11/04/2024	13.33	13.35	13.30	13.32	717,531	13.32
11/01/2024	13.36	13.36	13.31	13.33	520,861	13.33