Everi Holdings Inc. Common Stock (EVRI)

Historical Prices For Everi Holdings Inc. Common Stock (EVRI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	13.67	13.73	13.67	13.72	555,724	13.72
4/01/2025	13.66	13.72	13.64	13.71	624,863	13.71
3/31/2025	13.58	13.70	13.58	13.67	1,430,938	13.67
3/28/2025	13.63	13.64	13.59	13.60	639,045	13.60
3/27/2025	13.60	13.63	13.58	13.61	793,683	13.61
3/26/2025	13.64	13.64	13.58	13.60	948,035	13.60
3/25/2025	13.69	13.69	13.62	13.63	583,421	13.63
3/24/2025	13.70	13.70	13.65	13.66	931,503	13.66
3/21/2025	13.68	13.70	13.65	13.68	2,242,278	13.68
3/20/2025	13.65	13.75	13.64	13.67	692,189	13.67
3/19/2025	13.57	13.66	13.57	13.65	785,305	13.65
3/18/2025	13.57	13.60	13.57	13.58	670,591	13.58
3/17/2025	13.59	13.61	13.57	13.57	1,304,751	13.57
3/14/2025	13.58	13.61	13.56	13.58	1,352,907	13.58
3/13/2025	13.60	13.62	13.57	13.59	2,250,572	13.59
3/12/2025	13.68	13.69	13.49	13.58	4,316,394	13.58
3/11/2025	13.72	13.72	13.68	13.68	1,001,518	13.68
3/10/2025	13.72	13.73	13.69	13.70	976,710	13.70
3/07/2025	13.75	13.76	13.72	13.73	847,697	13.73
3/06/2025	13.73	13.77	13.72	13.74	1,056,522	13.74
3/05/2025	13.71	13.76	13.71	13.73	546,629	13.73
3/04/2025	13.73	13.76	13.70	13.72	1,494,280	13.72
3/03/2025	13.74	13.76	13.73	13.75	625,094	13.75
2/28/2025	13.74	13.77	13.72	13.77	510,605	13.77
2/27/2025	13.76	13.77	13.73	13.73	492,250	13.73
2/26/2025	13.78	13.80	13.75	13.77	656,777	13.77
2/25/2025	13.82	13.82	13.77	13.78	575,760	13.78
2/24/2025	13.82	13.82	13.78	13.78	324,940	13.78
2/21/2025	13.83	13.83	13.79	13.81	533,927	13.81
2/20/2025	13.77	13.83	13.77	13.80	623,567	13.80
2/19/2025	13.75	13.79	13.75	13.79	313,493	13.79
2/18/2025	13.73	13.80	13.71	13.76	943,511	13.76
2/14/2025	13.77	13.77	13.73	13.74	242,450	13.74
2/13/2025	13.73	13.75	13.71	13.75	231,858	13.75
2/12/2025	13.67	13.71	13.66	13.69	294,160	13.69
2/11/2025	13.66	13.68	13.65	13.67	227,420	13.67
2/10/2025	13.68	13.70	13.65	13.67	1,526,967	13.67
2/07/2025	13.71	13.72	13.67	13.68	226,959	13.68
2/06/2025	13.66	13.72	13.66	13.71	274,726	13.71
2/05/2025	13.64	13.70	13.63	13.70	403,756	13.70
2/04/2025	13.63	13.63	13.61	13.62	222,006	13.62
2/03/2025	13.61	13.62	13.60	13.62	541,674	13.62
1/31/2025	13.63	13.65	13.60	13.64	1,329,324	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