STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Everi Holdings Inc. (EVRI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

8.52

-0.05

(-0.58%)

As of 10:02AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	8.49	8.58	8.45	8.52	8.52	80,762
Apr 24, 2024	8.61	8.66	8.41	8.57	8.57	1,367,500
Apr 23, 2024	8.87	8.94	8.69	8.70	8.70	1,071,900
Apr 22, 2024	8.89	9.02	8.83	8.94	8.94	571,400
Apr 19, 2024	8.78	8.95	8.76	8.83	8.83	619,500
Apr 18, 2024	8.76	8.95	8.70	8.84	8.84	677,500
Apr 17, 2024	8.90	8.91	8.67	8.76	8.76	1,136,900
Apr 16, 2024	9.11	9.12	8.86	8.89	8.89	756,500
Apr 15, 2024	9.20	9.30	9.10	9.21	9.21	793,800
Apr 12, 2024	9.31	9.32	9.09	9.15	9.15	708,300
Apr 11, 2024	9.31	9.40	9.20	9.39	9.39	832,800
Apr 10, 2024	9.38	9.40	9.13	9.28	9.28	1,715,300
Apr 09, 2024	9.44	9.72	9.43	9.62	9.62	806,400
Apr 08, 2024	9.32	9.52	9.19	9.45	9.45	842,900
Apr 05, 2024	9.30	9.40	9.13	9.24	9.24	1,266,700
Apr 04, 2024	9.70	9.72	9.40	9.45	9.45	1,080,700
Apr 03, 2024	9.59	9.74	9.51	9.59	9.59	856,800
Apr 02, 2024	9.97	9.97	9.55	9.66	9.66	1,421,500
Apr 01, 2024	10.09	10.29	9.98	10.15	10.15	1,303,300
Mar 28, 2024	9.58	10.06	9.57	10.05	10.05	1,385,900
Mar 27, 2024	9.26	9.56	9.14	9.55	9.55	828,900
Mar 26, 2024	9.30	9.30	9.15	9.17	9.17	676,100
Mar 25, 2024	9.29	9.48	9.15	9.16	9.16	580,200
Mar 22, 2024	9.51	9.51	9.21	9.29	9.29	835,200
Mar 21, 2024	9.42	9.78	9.41	9.55	9.55	1,018,700
Mar 20, 2024	9.16	9.36	9.04	9.34	9.34	2,481,000
Mar 19, 2024	8.97	9.30	8.97	9.20	9.20	819,000
Mar 18, 2024	9.06	9.10	8.96	9.01	9.01	765,100
Mar 15, 2024	8.82	9.12	8.82	9.11	9.11	1,508,600
Mar 14, 2024	8.94	9.03	8.74	8.89	8.89	1,409,200
Mar 13, 2024	9.17	9.30	8.99	9.04	9.04	980,100
Mar 12, 2024	9.28	9.45	9.15	9.16	9.16	987,900
Mar 11, 2024	9.42	9.51	9.24	9.31	9.31	813,600
Mar 08, 2024	9.53	9.74	9.45	9.51	9.51	907,100
Mar 07, 2024	9.50	9.63	9.32	9.41	9.41	1,660,500
Mar 06, 2024	10.02	10.05	9.43	9.45	9.45	1,544,700
Mar 05, 2024	9.46	10.07	9.45	9.86	9.86	1,907,400
Mar 04, 2024	10.36	10.57	9.31	9.45	9.45	3,544,000
Mar 01, 2024	11.08	11.56	10.34	10.54	10.54	3,228,900
Feb 29, 2024	11.72	11.97	10.29	11.86	11.86	5,884,800
Feb 28, 2024	11.20	11.40	11.19	11.28	11.28	955,300
Feb 27, 2024	11.28	11.37	11.20	11.26	11.26	583,100
Feb 26, 2024	11.16	11.29	11.03	11.13	11.13	540,400
Feb 23, 2024	11.06	11.36	11.04	11.21	11.21	494,900
Feb 22, 2024	10.94	11.09	10.85	11.06	11.06	562,000
Feb 21, 2024	10.88	11.04	10.82	10.89	10.89	872,100
Feb 20, 2024	10.87	10.96	10.80	10.93	10.93	521,300
Feb 16, 2024	10.91	11.10	10.83	11.06	11.06	682,600
Feb 15, 2024	10.95	11.12	10.92	11.06	11.06	798,300
Feb 14, 2024	10.68	10.92	10.54	10.88	10.88	732,600
Feb 13, 2024	10.72	10.77	10.41	10.53	10.53	1,200,700
Feb 12, 2024	10.94	11.23	10.93	11.19	11.19	841,700
Feb 09, 2024	10.72	11.06	10.64	10.94	10.94	1,011,300
Feb 08, 2024	10.41	10.72	10.41	10.65	10.65	742,300
Feb 07, 2024	10.20	10.49	10.05	10.38	10.38	794,200
Feb 06, 2024	10.09	10.23	9.90	10.17	10.17	1,401,600
Feb 05, 2024	10.25	10.27	10.03	10.14	10.14	1,211,900
Feb 02, 2024	10.42	10.49	10.26	10.37	10.37	749,900
Feb 01, 2024	10.50	10.65	10.39	10.57	10.57	687,300
Jan 31, 2024	10.50	10.78	10.36	10.41	10.41	663,400
Jan 30, 2024	10.81	10.82	10.55	10.55	10.55	828,300
Jan 29, 2024	10.54	10.91	10.39	10.91	10.91	805,800
Jan 26, 2024	10.85	10.89	10.50	10.53	10.53	729,100
Jan 25, 2024	10.90	10.99	10.65	10.76	10.76	968,100
Jan 24, 2024	10.96	10.96	10.66	10.73	10.73	914,500
Jan 23, 2024	10.77	10.93	10.67	10.80	10.80	592,600
Jan 22, 2024	10.59	10.67	10.47	10.67	10.67	843,700
Jan 19, 2024	10.64	10.64	10.35	10.47	10.47	925,000
Jan 18, 2024	10.52	10.60	10.36	10.58	10.58	640,000
Jan 17, 2024	10.39	10.71	10.31	10.43	10.43	1,009,500
Jan 16, 2024	10.40	10.63	10.36	10.63	10.63	915,300
Jan 12, 2024	10.87	10.98	10.48	10.54	10.54	806,300
Jan 11, 2024	10.70	10.87	10.59	10.73	10.73	1,029,400
Jan 10, 2024	10.80	10.86	10.57	10.78	10.78	773,600
Jan 09, 2024	10.91	10.95	10.80	10.87	10.87	619,200
Jan 08, 2024	10.76	11.07	10.74	11.06	11.06	613,500
Jan 05, 2024	10.94	11.14	10.80	10.80	10.80	1,084,600
Jan 04, 2024	10.86	11.07	10.68	11.06	11.06	924,000
Jan 03, 2024	11.21	11.25	10.82	10.84	10.84	1,219,900
Jan 02, 2024	11.31	11.47	11.16	11.40	11.40	887,400
Dec 29, 2023	11.40	11.50	11.13	11.27	11.27	1,016,900
Dec 28, 2023	11.31	11.55	11.29	11.46	11.46	1,075,400
Dec 27, 2023	11.32	11.41	11.17	11.38	11.38	860,600
Dec 26, 2023	11.13	11.42	11.05	11.37	11.37	930,300
Dec 22, 2023	11.16	11.25	11.03	11.13	11.13	740,100
Dec 21, 2023	11.04	11.19	10.84	11.08	11.08	1,708,800
Dec 20, 2023	11.24	11.30	10.78	10.90	10.90	1,861,900
Dec 19, 2023	11.14	11.34	11.09	11.29	11.29	987,200
Dec 18, 2023	11.02	11.22	10.85	11.00	11.00	1,096,500
Dec 15, 2023	11.57	11.63	10.93	10.94	10.94	1,746,400
Dec 14, 2023	11.17	11.70	11.15	11.52	11.52	2,271,900
Dec 13, 2023	10.44	10.91	10.30	10.87	10.87	2,364,400
Dec 12, 2023	10.58	10.58	10.26	10.47	10.47	1,323,600
Dec 11, 2023	10.48	10.65	10.47	10.59	10.59	1,488,200
Dec 08, 2023	10.39	10.64	10.35	10.52	10.52	1,470,900
Dec 07, 2023	10.05	10.38	9.94	10.37	10.37	3,504,400
Dec 06, 2023	10.07	10.31	10.00	10.02	10.02	1,443,800
Dec 05, 2023	10.78	10.79	9.99	9.99	9.99	1,299,000
Dec 04, 2023	10.85	10.93	10.71	10.88	10.88	1,626,600
Dec 01, 2023	10.45	10.90	10.41	10.88	10.88	1,951,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,662.16-211.56(-0.97%)

S&P 5004,996.43-75.20(-1.48%)

DOW37,778.19-682.73(-1.78%)

CAD/USD0.7286-0.0012(-0.16%)

CRUDE OIL82.30-0.51(-0.62%)

Bitcoin CAD87,089.55-3,703.38(-4.08%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Everi Holdings Inc. (EVRI)

S&P/TSX
21,662.16
-211.56(-0.97%)

S&P 500
4,996.43
-75.20(-1.48%)

DOW
37,778.19
-682.73(-1.78%)

CAD/USD
0.7286
-0.0012(-0.16%)

CRUDE OIL
82.30
-0.51(-0.62%)

Bitcoin CAD
87,089.55
-3,703.38(-4.08%)