Historical Data for Everi Holdings Inc. (EVRI)

$ 5.70   -0.28 (-4.68%) Volume: 23.11m 4:10 PM EDT 13-Jul-2020
After Hours:  $ 5.7698   0.0698 (+1.22%) Volume: 236.6k 5:16 PM EDT 13-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/13/20 7.03 7.21 5.6613 5.70 22.92m -0.28 -4.68% 5.70 148.27m 117,674
07/10/20 5.11 6.27 4.93 5.98 17.91m 1.32 28.33% 5.98 103.64m 74,023
07/09/20 4.81 4.87 4.47 4.66 2.06m -0.06 -1.27% 4.66 9.61m 16,102
07/08/20 4.82 4.8354 4.52 4.72 3.24m -0.10 -2.07% 4.72 15.07m 20,790
07/07/20 5.18 5.195 4.78 4.82 3.03m -0.46 -8.71% 4.82 14.95m 19,261
07/06/20 5.47 5.5782 5.11 5.28 1.73m -0.05 -0.94% 5.28 9.17m 12,425
07/02/20 5.43 5.63 5.2408 5.33 1.76m 0.06 1.14% 5.33 9.56m 12,782
07/01/20 5.27 5.55 5.17 5.27 2.1m 0.11 2.13% 5.27 11.21m 16,338
06/30/20 5.12 5.24 5.02 5.16 2.24m -0.03 -0.58% 5.16 11.46m 13,225
06/29/20 4.90 5.20 4.75 5.19 2.71m 0.24 4.85% 5.19 13.71m 18,684
06/26/20 5.55 5.59 4.665 4.95 6.81m -0.68 -12.08% 4.95 33.88m 31,652
06/25/20 5.58 5.71 5.50 5.63 2.7m -0.11 -1.92% 5.63 15.03m 16,572
06/24/20 6.04 6.08 5.48 5.74 3.18m -0.48 -7.72% 5.74 18.18m 21,119
06/23/20 6.02 6.23 5.935 6.22 1.95m 0.33 5.60% 6.22 11.9m 14,505
06/22/20 5.85 5.97 5.60 5.89 2.01m 0.02 0.34% 5.89 11.63m 14,684
06/19/20 6.11 6.1474 5.67 5.87 3.21m -0.20 -3.29% 5.87 18.92m 19,941
06/18/20 6.12 6.225 6.00 6.07 1.92m -0.13 -2.10% 6.07 11.66m 11,322
06/17/20 6.41 6.41 6.12 6.20 2.09m -0.30 -4.62% 6.20 13.07m 14,659
06/16/20 6.55 6.65 6.25 6.50 2.8m 0.39 6.38% 6.50 18.16m 15,685
06/15/20 5.58 6.28 5.26 6.11 3.2m -0.09 -1.45% 6.11 18.9m 18,860