Singapore markets close in 1 hour 21 minutes
Straits Times Index
3,278.10 -9.65 (-0.29%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,642.25 +357.71 (+2.07%) FTSE 100
8,128.95 +50.09 (+0.62%) Bitcoin USD
64,301.44 +121.26 (+0.19%) CMC Crypto 200
1,389.15 -7.38 (-0.53%)
Everi Holdings Inc. (EVRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 8.49 | 8.58 | 8.30 | 8.35 | 8.35 | 783,400 |
| 24 Apr 2024 | 8.61 | 8.66 | 8.41 | 8.57 | 8.57 | 1,367,500 |
| 23 Apr 2024 | 8.87 | 8.94 | 8.69 | 8.70 | 8.70 | 1,071,900 |
| 22 Apr 2024 | 8.89 | 9.02 | 8.83 | 8.94 | 8.94 | 571,400 |
| 19 Apr 2024 | 8.78 | 8.95 | 8.76 | 8.83 | 8.83 | 619,500 |
| 18 Apr 2024 | 8.76 | 8.95 | 8.70 | 8.84 | 8.84 | 677,500 |
| 17 Apr 2024 | 8.90 | 8.91 | 8.67 | 8.76 | 8.76 | 1,136,900 |
| 16 Apr 2024 | 9.11 | 9.12 | 8.86 | 8.89 | 8.89 | 756,500 |
| 15 Apr 2024 | 9.20 | 9.30 | 9.10 | 9.21 | 9.21 | 793,800 |
| 12 Apr 2024 | 9.31 | 9.32 | 9.09 | 9.15 | 9.15 | 708,300 |
| 11 Apr 2024 | 9.31 | 9.40 | 9.20 | 9.39 | 9.39 | 832,800 |
| 10 Apr 2024 | 9.38 | 9.40 | 9.13 | 9.28 | 9.28 | 1,715,300 |
| 09 Apr 2024 | 9.44 | 9.72 | 9.43 | 9.62 | 9.62 | 806,400 |
| 08 Apr 2024 | 9.32 | 9.52 | 9.19 | 9.45 | 9.45 | 842,900 |
| 05 Apr 2024 | 9.30 | 9.40 | 9.13 | 9.24 | 9.24 | 1,266,700 |
| 04 Apr 2024 | 9.70 | 9.72 | 9.40 | 9.45 | 9.45 | 1,080,700 |
| 03 Apr 2024 | 9.59 | 9.74 | 9.51 | 9.59 | 9.59 | 856,800 |
| 02 Apr 2024 | 9.97 | 9.97 | 9.55 | 9.66 | 9.66 | 1,421,500 |
| 01 Apr 2024 | 10.09 | 10.29 | 9.98 | 10.15 | 10.15 | 1,303,300 |
| 28 Mar 2024 | 9.58 | 10.06 | 9.57 | 10.05 | 10.05 | 1,385,900 |
| 27 Mar 2024 | 9.26 | 9.56 | 9.14 | 9.55 | 9.55 | 828,900 |
| 26 Mar 2024 | 9.30 | 9.30 | 9.15 | 9.17 | 9.17 | 676,100 |
| 25 Mar 2024 | 9.29 | 9.48 | 9.15 | 9.16 | 9.16 | 580,200 |
| 22 Mar 2024 | 9.51 | 9.51 | 9.21 | 9.29 | 9.29 | 835,200 |
| 21 Mar 2024 | 9.42 | 9.78 | 9.41 | 9.55 | 9.55 | 1,018,700 |
| 20 Mar 2024 | 9.16 | 9.36 | 9.04 | 9.34 | 9.34 | 2,481,000 |
| 19 Mar 2024 | 8.97 | 9.30 | 8.97 | 9.20 | 9.20 | 819,000 |
| 18 Mar 2024 | 9.06 | 9.10 | 8.96 | 9.01 | 9.01 | 765,100 |
| 15 Mar 2024 | 8.82 | 9.12 | 8.82 | 9.11 | 9.11 | 1,508,600 |
| 14 Mar 2024 | 8.94 | 9.03 | 8.74 | 8.89 | 8.89 | 1,409,200 |
| 13 Mar 2024 | 9.17 | 9.30 | 8.99 | 9.04 | 9.04 | 980,100 |
| 12 Mar 2024 | 9.28 | 9.45 | 9.15 | 9.16 | 9.16 | 987,900 |
| 11 Mar 2024 | 9.42 | 9.51 | 9.24 | 9.31 | 9.31 | 813,600 |
| 08 Mar 2024 | 9.53 | 9.74 | 9.45 | 9.51 | 9.51 | 907,100 |
| 07 Mar 2024 | 9.50 | 9.63 | 9.32 | 9.41 | 9.41 | 1,660,500 |
| 06 Mar 2024 | 10.02 | 10.05 | 9.43 | 9.45 | 9.45 | 1,544,700 |
| 05 Mar 2024 | 9.46 | 10.07 | 9.45 | 9.86 | 9.86 | 1,907,400 |
| 04 Mar 2024 | 10.36 | 10.57 | 9.31 | 9.45 | 9.45 | 3,544,000 |
| 01 Mar 2024 | 11.08 | 11.56 | 10.34 | 10.54 | 10.54 | 3,228,900 |
| 29 Feb 2024 | 11.72 | 11.97 | 10.29 | 11.86 | 11.86 | 5,884,800 |
| 28 Feb 2024 | 11.20 | 11.40 | 11.19 | 11.28 | 11.28 | 955,300 |
| 27 Feb 2024 | 11.28 | 11.37 | 11.20 | 11.26 | 11.26 | 583,100 |
| 26 Feb 2024 | 11.16 | 11.29 | 11.03 | 11.13 | 11.13 | 540,400 |
| 23 Feb 2024 | 11.06 | 11.36 | 11.04 | 11.21 | 11.21 | 494,900 |
| 22 Feb 2024 | 10.94 | 11.09 | 10.85 | 11.06 | 11.06 | 562,000 |
| 21 Feb 2024 | 10.88 | 11.04 | 10.82 | 10.89 | 10.89 | 872,100 |
| 20 Feb 2024 | 10.87 | 10.96 | 10.80 | 10.93 | 10.93 | 521,300 |
| 16 Feb 2024 | 10.91 | 11.10 | 10.83 | 11.06 | 11.06 | 682,600 |
| 15 Feb 2024 | 10.95 | 11.12 | 10.92 | 11.06 | 11.06 | 798,300 |
| 14 Feb 2024 | 10.68 | 10.92 | 10.54 | 10.88 | 10.88 | 732,600 |
| 13 Feb 2024 | 10.72 | 10.77 | 10.41 | 10.53 | 10.53 | 1,200,700 |
| 12 Feb 2024 | 10.94 | 11.23 | 10.93 | 11.19 | 11.19 | 841,700 |
| 09 Feb 2024 | 10.72 | 11.06 | 10.64 | 10.94 | 10.94 | 1,011,300 |
| 08 Feb 2024 | 10.41 | 10.72 | 10.41 | 10.65 | 10.65 | 742,300 |
| 07 Feb 2024 | 10.20 | 10.49 | 10.05 | 10.38 | 10.38 | 794,200 |
| 06 Feb 2024 | 10.09 | 10.23 | 9.90 | 10.17 | 10.17 | 1,401,600 |
| 05 Feb 2024 | 10.25 | 10.27 | 10.03 | 10.14 | 10.14 | 1,211,900 |
| 02 Feb 2024 | 10.42 | 10.49 | 10.26 | 10.37 | 10.37 | 749,900 |
| 01 Feb 2024 | 10.50 | 10.65 | 10.39 | 10.57 | 10.57 | 687,300 |
| 31 Jan 2024 | 10.50 | 10.78 | 10.36 | 10.41 | 10.41 | 663,400 |
| 30 Jan 2024 | 10.81 | 10.82 | 10.55 | 10.55 | 10.55 | 828,300 |
| 29 Jan 2024 | 10.54 | 10.91 | 10.39 | 10.91 | 10.91 | 805,800 |
| 26 Jan 2024 | 10.85 | 10.89 | 10.50 | 10.53 | 10.53 | 729,100 |
| 25 Jan 2024 | 10.90 | 10.99 | 10.65 | 10.76 | 10.76 | 968,100 |
| 24 Jan 2024 | 10.96 | 10.96 | 10.66 | 10.73 | 10.73 | 914,500 |
| 23 Jan 2024 | 10.77 | 10.93 | 10.67 | 10.80 | 10.80 | 592,600 |
| 22 Jan 2024 | 10.59 | 10.67 | 10.47 | 10.67 | 10.67 | 843,700 |
| 19 Jan 2024 | 10.64 | 10.64 | 10.35 | 10.47 | 10.47 | 925,000 |
| 18 Jan 2024 | 10.52 | 10.60 | 10.36 | 10.58 | 10.58 | 640,000 |
| 17 Jan 2024 | 10.39 | 10.71 | 10.31 | 10.43 | 10.43 | 1,009,500 |
| 16 Jan 2024 | 10.40 | 10.63 | 10.36 | 10.63 | 10.63 | 915,300 |
| 12 Jan 2024 | 10.87 | 10.98 | 10.48 | 10.54 | 10.54 | 806,300 |
| 11 Jan 2024 | 10.70 | 10.87 | 10.59 | 10.73 | 10.73 | 1,029,400 |
| 10 Jan 2024 | 10.80 | 10.86 | 10.57 | 10.78 | 10.78 | 773,600 |
| 09 Jan 2024 | 10.91 | 10.95 | 10.80 | 10.87 | 10.87 | 619,200 |
| 08 Jan 2024 | 10.76 | 11.07 | 10.74 | 11.06 | 11.06 | 613,500 |
| 05 Jan 2024 | 10.94 | 11.14 | 10.80 | 10.80 | 10.80 | 1,084,600 |
| 04 Jan 2024 | 10.86 | 11.07 | 10.68 | 11.06 | 11.06 | 924,000 |
| 03 Jan 2024 | 11.21 | 11.25 | 10.82 | 10.84 | 10.84 | 1,219,900 |
| 02 Jan 2024 | 11.31 | 11.47 | 11.16 | 11.40 | 11.40 | 887,400 |
| 29 Dec 2023 | 11.40 | 11.50 | 11.13 | 11.27 | 11.27 | 1,016,900 |
| 28 Dec 2023 | 11.31 | 11.55 | 11.29 | 11.46 | 11.46 | 1,075,400 |
| 27 Dec 2023 | 11.32 | 11.41 | 11.17 | 11.38 | 11.38 | 860,600 |
| 26 Dec 2023 | 11.13 | 11.42 | 11.05 | 11.37 | 11.37 | 930,300 |
| 22 Dec 2023 | 11.16 | 11.25 | 11.03 | 11.13 | 11.13 | 740,100 |
| 21 Dec 2023 | 11.04 | 11.19 | 10.84 | 11.08 | 11.08 | 1,708,800 |
| 20 Dec 2023 | 11.24 | 11.30 | 10.78 | 10.90 | 10.90 | 1,861,900 |
| 19 Dec 2023 | 11.14 | 11.34 | 11.09 | 11.29 | 11.29 | 987,200 |
| 18 Dec 2023 | 11.02 | 11.22 | 10.85 | 11.00 | 11.00 | 1,096,500 |
| 15 Dec 2023 | 11.57 | 11.63 | 10.93 | 10.94 | 10.94 | 1,746,400 |
| 14 Dec 2023 | 11.17 | 11.70 | 11.15 | 11.52 | 11.52 | 2,271,900 |
| 13 Dec 2023 | 10.44 | 10.91 | 10.30 | 10.87 | 10.87 | 2,364,400 |
| 12 Dec 2023 | 10.58 | 10.58 | 10.26 | 10.47 | 10.47 | 1,323,600 |
| 11 Dec 2023 | 10.48 | 10.65 | 10.47 | 10.59 | 10.59 | 1,488,200 |
| 08 Dec 2023 | 10.39 | 10.64 | 10.35 | 10.52 | 10.52 | 1,470,900 |
| 07 Dec 2023 | 10.05 | 10.38 | 9.94 | 10.37 | 10.37 | 3,504,400 |
| 06 Dec 2023 | 10.07 | 10.31 | 10.00 | 10.02 | 10.02 | 1,443,800 |
| 05 Dec 2023 | 10.78 | 10.79 | 9.99 | 9.99 | 9.99 | 1,299,000 |
| 04 Dec 2023 | 10.85 | 10.93 | 10.71 | 10.88 | 10.88 | 1,626,600 |
| 01 Dec 2023 | 10.45 | 10.90 | 10.41 | 10.88 | 10.88 | 1,951,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.