Everi Holdings Inc. Common Stockのデータ

Everi Holdings Inc. Common Stockの基本情報

名前 Everi Holdings Inc. Common Stock
ティッカー EVRI
国 United States
上場年 nan
セクター Consumer Services

Everi Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.25 14.53 15.21 14.63 899800.0 14.63
2021-02-12 15.04 13.94 14.14 15.03 1035700.0 15.03
2021-02-11 14.46 13.78 14.39 14.14 877400.0 14.14
2021-02-10 14.83 14.27 14.77 14.46 888300.0 14.46
2021-02-09 15.04 14.6 14.93 14.66 1046100.0 14.66
2021-02-08 15.55 14.86 15.43 14.99 1199900.0 14.99
2021-02-05 15.38 15.0 15.0 15.21 1290600.0 15.21
2021-02-04 14.95 14.43 14.56 14.83 1444400.0 14.83
2021-02-03 14.66 13.91 13.92 14.41 2591400.0 14.41
2021-02-02 14.23 13.66 13.75 13.89 1442200.0 13.89
2021-02-01 13.9 13.1 13.1 13.61 1678700.0 13.61
2021-01-29 13.4 12.84 13.4 13.08 2076300.0 13.08
2021-01-28 13.77 12.85 13.52 13.48 2476900.0 13.48
2021-01-27 13.55 12.32 12.75 12.95 5495500.0 12.95
2021-01-26 13.66 13.22 13.48 13.34 2073300.0 13.34
2021-01-25 13.4 12.61 13.31 13.02 1928400.0 13.02
2021-01-22 13.55 13.16 13.34 13.4 1793600.0 13.4
2021-01-21 13.66 13.43 13.64 13.56 716100.0 13.56
2021-01-20 14.1 13.75 13.85 13.75 992200.0 13.75
2021-01-19 13.95 13.38 13.89 13.76 1118500.0 13.76
2021-01-15 13.61 13.0 13.34 13.49 1820500.0 13.49
2021-01-14 13.89 13.0 13.21 13.59 2908600.0 13.59
2021-01-13 13.36 12.72 13.27 12.83 1350400.0 12.83
2021-01-12 13.34 12.77 12.88 13.27 1584300.0 13.27
2021-01-11 12.99 12.36 12.5 12.88 1823500.0 12.88
2021-01-08 13.16 12.58 13.09 12.71 1319200.0 12.71
2021-01-07 13.27 12.88 13.0 12.96 1247100.0 12.96
2021-01-06 13.47 12.64 13.26 12.88 1679900.0 12.88
2021-01-05 13.48 13.01 13.01 13.12 1178200.0 13.12
2021-01-04 13.92 12.76 13.81 13.15 1774000.0 13.15
2020-12-31 14.03 13.4 13.73 13.81 1384300.0 13.81
2020-12-30 13.78 13.2 13.3 13.69 1132100.0 13.69
2020-12-29 13.69 13.06 13.69 13.22 1252000.0 13.22
2020-12-28 14.12 13.64 14.11 13.67 862200.0 13.67
2020-12-24 14.12 13.81 13.92 13.92 323400.0 13.92
2020-12-23 14.18 13.59 13.64 14.02 1525300.0 14.02
2020-12-22 13.72 13.26 13.6 13.64 851800.0 13.64
2020-12-21 13.51 12.38 12.91 13.3 1299000.0 13.3
2020-12-18 14.25 13.48 14.03 13.49 1623300.0 13.49
2020-12-17 14.1 13.46 13.76 14.09 1278300.0 14.09
2020-12-16 13.97 13.5 13.65 13.73 853000.0 13.73
2020-12-15 13.71 13.08 13.09 13.7 1268500.0 13.7
2020-12-14 13.33 12.92 13.2 12.96 1646000.0 12.96
2020-12-11 13.36 12.95 13.29 13.11 1898000.0 13.11
2020-12-10 13.34 12.52 12.66 13.31 1542700.0 13.31
2020-12-09 12.83 12.31 12.61 12.8 1497000.0 12.8
2020-12-08 12.72 12.13 12.22 12.51 1267500.0 12.51
2020-12-07 12.8 12.28 12.8 12.45 1295900.0 12.45
2020-12-04 13.19 12.2 13.19 12.69 2953400.0 12.69
2020-12-03 13.53 11.5 11.55 13.34 5799800.0 13.34
2020-12-02 11.55 10.78 10.85 11.4 1686000.0 11.4
2020-12-01 11.03 10.72 10.86 10.96 1110700.0 10.96
2020-11-30 11.15 10.61 11.15 10.64 2050800.0 10.64
2020-11-27 11.4 10.82 10.92 11.15 1359700.0 11.15
2020-11-25 11.25 10.82 11.14 10.85 1506900.0 10.85
2020-11-24 11.44 11.02 11.11 11.19 1475500.0 11.19
2020-11-23 11.15 10.76 10.95 10.93 2039800.0 10.93
2020-11-20 10.96 10.59 10.66 10.86 1179100.0 10.86
2020-11-19 10.87 10.57 10.77 10.7 1482600.0 10.7
2020-11-18 11.17 10.72 10.92 10.8 1875100.0 10.8
2020-11-17 11.01 10.74 10.79 10.9 1069800.0 10.9
2020-11-16 11.34 10.86 11.25 10.96 1562800.0 10.96
2020-11-13 11.02 10.6 10.74 10.91 1568600.0 10.91
2020-11-12 10.73 10.07 10.12 10.6 1975300.0 10.6
2020-11-11 10.35 10.05 10.25 10.26 972800.0 10.26
2020-11-10 10.69 10.01 10.57 10.23 1954200.0 10.23
2020-11-09 11.51 10.36 11.08 10.36 5073400.0 10.36
2020-11-06 10.72 10.0 10.08 10.59 2030500.0 10.59
2020-11-05 10.43 9.49 9.49 10.42 2736700.0 10.42
2020-11-04 9.74 9.0 9.2 9.48 2781200.0 9.48
2020-11-03 9.55 8.9 9.4 9.26 4108600.0 9.26
2020-11-02 9.11 8.56 8.63 9.03 2452800.0 9.03
2020-10-30 8.77 8.29 8.66 8.61 2078700.0 8.61
2020-10-29 8.81 8.15 8.23 8.76 2393900.0 8.76
2020-10-28 8.49 8.16 8.36 8.23 2695400.0 8.23
2020-10-27 9.04 8.66 8.96 8.67 1396800.0 8.67
2020-10-26 9.38 8.59 9.33 8.93 3456400.0 8.93
2020-10-23 9.84 9.41 9.66 9.6 1765600.0 9.6
2020-10-22 9.71 9.18 9.19 9.62 3033300.0 9.62
2020-10-21 9.37 8.95 9.03 9.1 2483500.0 9.1
2020-10-20 9.22 8.89 9.08 8.99 1230100.0 8.99
2020-10-19 9.3 8.86 9.18 8.99 1572700.0 8.99
2020-10-16 9.18 8.95 9.16 9.0 1063200.0 9.0
2020-10-15 9.36 8.8 8.93 9.17 1603900.0 9.17
2020-10-14 9.57 9.08 9.26 9.11 1497600.0 9.11
2020-10-13 9.31 8.66 9.22 9.16 3239300.0 9.16
2020-10-12 9.61 8.61 8.63 9.38 4198800.0 9.38
2020-10-09 8.7 8.41 8.6 8.54 1079100.0 8.54
2020-10-08 8.65 8.4 8.57 8.55 983300.0 8.55
2020-10-07 8.91 8.49 8.82 8.5 1946300.0 8.5
2020-10-06 9.21 8.53 8.74 8.59 3508100.0 8.59
2020-10-05 8.66 8.37 8.6 8.65 1579300.0 8.65
2020-10-02 8.66 8.04 8.04 8.55 1491200.0 8.55
2020-10-01 8.51 8.33 8.43 8.5 1416800.0 8.5
2020-09-30 8.68 8.16 8.32 8.25 2006000.0 8.25
2020-09-29 8.69 8.19 8.69 8.27 1947300.0 8.27
2020-09-28 8.76 8.26 8.45 8.73 1851700.0 8.73
2020-09-25 8.4 8.12 8.18 8.26 1410200.0 8.26
2020-09-24 8.37 7.82 8.0 8.13 2380200.0 8.13
2020-09-23 8.54 8.11 8.3 8.12 2409800.0 8.12
2020-09-22 8.37 8.05 8.13 8.34 1776000.0 8.34
2020-09-21 8.2 7.67 8.11 8.07 2254000.0 8.07
2020-09-18 8.54 8.09 8.38 8.37 2289400.0 8.37
2020-09-17 8.31 8.02 8.12 8.28 2031400.0 8.28
2020-09-16 8.59 8.02 8.54 8.34 3032600.0 8.34
2020-09-15 8.69 7.99 8.0 8.51 4697900.0 8.51
2020-09-14 8.07 7.62 7.66 7.96 2933500.0 7.96
2020-09-11 7.74 7.18 7.71 7.49 3259800.0 7.49
2020-09-10 8.0 7.55 7.61 7.61 1946500.0 7.61
2020-09-09 7.72 7.21 7.46 7.6 2276100.0 7.6
2020-09-08 7.32 6.98 7.1 7.08 1760900.0 7.08
2020-09-04 7.51 6.71 7.41 7.38 2931400.0 7.38
2020-09-03 8.17 7.2 8.1 7.2 3772400.0 7.2
2020-09-02 8.17 7.69 7.87 8.16 1865300.0 8.16
2020-09-01 8.08 7.64 7.68 7.88 1601200.0 7.88
2020-08-31 8.23 7.62 8.23 7.76 3370200.0 7.76
2020-08-28 8.38 7.96 8.17 8.28 2982500.0 8.28
2020-08-27 8.13 7.3 7.33 8.07 4903500.0 8.07
2020-08-26 7.45 7.25 7.43 7.32 1714000.0 7.32
2020-08-25 7.6 7.23 7.5 7.4 1658100.0 7.4
2020-08-24 7.65 7.27 7.5 7.49 2058800.0 7.49
2020-08-21 7.88 7.16 7.19 7.4 3257300.0 7.4
2020-08-20 7.47 7.14 7.22 7.23 1739600.0 7.23
2020-08-19 7.42 7.11 7.24 7.4 2155200.0 7.4
2020-08-18 7.4 7.08 7.28 7.27 1273200.0 7.27
2020-08-17 7.44 7.16 7.39 7.3 1300500.0 7.3
2020-08-14 7.47 7.07 7.32 7.42 1390400.0 7.42
2020-08-13 7.59 7.22 7.34 7.42 2278100.0 7.42
2020-08-12 7.74 6.97 7.7 7.31 3309900.0 7.31
2020-08-11 7.8 7.33 7.36 7.52 4535800.0 7.52
2020-08-10 7.33 7.05 7.07 7.12 2893800.0 7.12
2020-08-07 7.04 6.73 6.82 6.94 1989600.0 6.94
2020-08-06 7.2 6.6 6.67 6.93 4228300.0 6.93
2020-08-05 6.74 6.04 6.46 6.7 5169300.0 6.7
2020-08-04 6.58 6.06 6.06 6.4 5070300.0 6.4
2020-08-03 6.15 5.58 5.61 6.08 4075100.0 6.08
2020-07-31 5.82 5.53 5.77 5.68 2721300.0 5.68
2020-07-30 5.88 5.6 5.7 5.86 2397400.0 5.86
2020-07-29 5.92 5.64 5.64 5.83 2432100.0 5.83
2020-07-28 5.81 5.57 5.6 5.64 2045500.0 5.64
2020-07-27 5.79 5.53 5.67 5.67 2402700.0 5.67
2020-07-24 5.9 5.65 5.78 5.66 3424200.0 5.66
2020-07-23 6.28 5.69 6.21 5.95 5334300.0 5.95
2020-07-22 6.57 5.96 6.01 6.3 7623100.0 6.3
2020-07-21 6.03 5.67 5.7 5.78 4555200.0 5.78
2020-07-20 5.77 5.51 5.71 5.74 2943200.0 5.74
2020-07-17 6.1 5.71 6.07 5.76 3423500.0 5.76
2020-07-16 6.21 5.9 6.02 6.08 3358400.0 6.08
2020-07-15 6.5 5.86 6.0 6.21 8407800.0 6.21
2020-07-14 5.78 5.13 5.55 5.47 7235500.0 5.47
2020-07-13 7.21 5.66 7.03 5.7 23148600.0 5.7
2020-07-10 6.27 4.93 5.11 5.98 18332900.0 5.98
2020-07-09 4.87 4.47 4.81 4.66 2058900.0 4.66
2020-07-08 4.84 4.52 4.82 4.72 3243800.0 4.72
2020-07-07 5.2 4.78 5.18 4.82 3037500.0 4.82
2020-07-06 5.58 5.11 5.47 5.28 1735300.0 5.28
2020-07-02 5.63 5.24 5.43 5.33 1760600.0 5.33
2020-07-01 5.55 5.17 5.27 5.27 2101400.0 5.27
2020-06-30 5.24 5.02 5.12 5.16 2236300.0 5.16
2020-06-29 5.2 4.75 4.9 5.19 2711100.0 5.19
2020-06-26 5.59 4.67 5.55 4.95 6810100.0 4.95
2020-06-25 5.71 5.5 5.58 5.63 2698900.0 5.63
2020-06-24 6.08 5.48 6.04 5.74 3181700.0 5.74
2020-06-23 6.23 5.94 6.02 6.22 1948200.0 6.22
2020-06-22 5.97 5.6 5.85 5.89 2016200.0 5.89
2020-06-19 6.15 5.67 6.11 5.87 3219700.0 5.87
2020-06-18 6.23 6.0 6.12 6.07 1919700.0 6.07
2020-06-17 6.41 6.12 6.41 6.2 2089000.0 6.2
2020-06-16 6.65 6.25 6.55 6.5 2798300.0 6.5
2020-06-15 6.28 5.26 5.58 6.11 3197100.0 6.11
2020-06-12 6.64 5.91 6.61 6.2 2964300.0 6.2
2020-06-11 6.5 5.75 5.99 5.96 4933700.0 5.96
2020-06-10 7.42 6.75 7.33 7.08 3308000.0 7.08
2020-06-09 7.77 7.02 7.55 7.31 3370100.0 7.31
2020-06-08 7.95 7.3 7.5 7.87 3902700.0 7.87
2020-06-05 7.38 6.77 7.0 7.0 4920300.0 7.0
2020-06-04 7.2 6.6 7.09 6.62 4424600.0 6.62
2020-06-03 7.23 6.67 6.85 6.82 5553700.0 6.82
2020-06-02 6.71 6.26 6.56 6.7 3759000.0 6.7
2020-06-01 6.65 6.05 6.26 6.37 2572300.0 6.37
2020-05-29 6.41 5.92 6.01 6.21 3607300.0 6.21
2020-05-28 6.79 6.07 6.24 6.14 3934100.0 6.14
2020-05-27 6.2 5.73 6.1 6.18 2412600.0 6.18
2020-05-26 6.19 5.87 6.03 5.91 2867100.0 5.91
2020-05-22 5.83 5.36 5.65 5.68 2002800.0 5.68
2020-05-21 5.8 5.4 5.75 5.59 2121400.0 5.59
2020-05-20 6.26 5.66 5.8 5.72 3888400.0 5.72
2020-05-19 5.67 4.65 4.86 5.33 4503800.0 5.33
2020-05-18 5.07 4.73 4.73 4.84 4337700.0 4.84
2020-05-15 4.54 4.1 4.23 4.39 1618600.0 4.39
2020-05-14 4.39 3.8 4.06 4.34 2133200.0 4.34
2020-05-13 4.56 4.07 4.51 4.24 2356400.0 4.24
2020-05-12 5.01 4.49 4.83 4.49 2087400.0 4.49
2020-05-11 4.92 4.47 4.72 4.81 2107900.0 4.81
2020-05-08 5.01 4.34 4.43 4.79 3039400.0 4.79
2020-05-07 4.5 4.08 4.19 4.3 2892800.0 4.3
2020-05-06 4.52 3.96 4.5 4.05 3508700.0 4.05
2020-05-05 4.87 4.4 4.82 4.62 2238800.0 4.62
2020-05-04 4.76 4.04 4.65 4.69 1459200.0 4.69
2020-05-01 4.89 4.36 4.7 4.57 2167000.0 4.57
2020-04-30 5.24 4.7 4.94 4.95 2282400.0 4.95
2020-04-29 5.32 4.53 4.63 4.96 3386900.0 4.96
2020-04-28 4.73 4.23 4.67 4.4 2136100.0 4.4
2020-04-27 4.84 4.32 4.43 4.35 2593700.0 4.35
2020-04-24 4.3 4.04 4.15 4.27 1104900.0 4.27
2020-04-23 4.37 3.85 3.96 4.07 2514500.0 4.07
2020-04-22 4.02 3.75 4.01 3.85 1518500.0 3.85
2020-04-21 4.11 3.76 4.03 3.82 2270300.0 3.82
2020-04-20 4.29 4.03 4.07 4.12 1842700.0 4.12
2020-04-17 4.33 4.1 4.17 4.25 2895700.0 4.25
2020-04-16 4.11 3.68 4.11 3.89 2263100.0 3.89
2020-04-15 4.29 3.91 4.28 4.01 1739200.0 4.01
2020-04-14 4.47 4.0 4.1 4.36 3004200.0 4.36
2020-04-13 4.24 3.5 4.24 4.04 2657000.0 4.04
2020-04-09 4.76 3.76 4.53 4.18 4501200.0 4.18
2020-04-08 4.12 3.22 3.47 4.01 4313400.0 4.01
2020-04-07 3.8 3.06 3.48 3.16 4783200.0 3.16
2020-04-06 3.5 2.52 2.52 3.16 4109900.0 3.16
2020-04-03 2.84 2.28 2.79 2.29 2634800.0 2.29
2020-04-02 2.98 2.56 2.9 2.73 1753000.0 2.73
2020-04-01 3.18 2.76 3.13 2.76 2648300.0 2.76
2020-03-31 3.58 3.27 3.35 3.3 1680800.0 3.3
2020-03-30 3.45 2.75 3.4 3.37 2666000.0 3.37
2020-03-27 3.77 3.2 3.76 3.33 3578300.0 3.33
2020-03-26 4.42 3.52 4.27 3.58 3786300.0 3.58
2020-03-25 4.84 4.09 4.8 4.36 3308000.0 4.36
2020-03-24 5.12 4.04 4.04 4.29 5088600.0 4.29
2020-03-23 3.75 3.01 3.2 3.67 4025200.0 3.67
2020-03-20 3.34 2.45 2.47 2.92 9065300.0 2.92
2020-03-19 2.1 1.6 1.87 2.01 6346700.0 2.01
2020-03-18 2.65 1.55 2.57 1.65 5238200.0 1.65
2020-03-17 3.73 2.5 3.73 2.59 5985800.0 2.59
2020-03-16 6.56 2.58 6.49 2.92 4123800.0 2.92
2020-03-13 7.42 6.13 6.62 7.4 2592600.0 7.4
2020-03-12 6.75 5.95 6.26 6.26 1877300.0 6.26
2020-03-11 7.25 6.73 7.16 6.93 2174200.0 6.93
2020-03-10 7.5 6.6 7.5 7.44 1930000.0 7.44
2020-03-09 7.88 6.81 7.85 7.28 2678200.0 7.28
2020-03-06 8.27 7.3 7.5 8.22 1821400.0 8.22
2020-03-05 9.16 7.77 9.16 7.77 2028200.0 7.77
2020-03-04 9.65 8.81 9.5 9.39 2506700.0 9.39
2020-03-03 10.46 9.16 10.02 9.37 3712200.0 9.37
2020-03-02 10.51 9.36 10.41 9.74 1923600.0 9.74
2020-02-28 10.85 10.05 10.2 10.4 1282300.0 10.4
2020-02-27 11.44 10.19 10.5 11.0 1498900.0 11.0
2020-02-26 12.55 10.86 12.45 10.88 1224400.0 10.88
2020-02-25 14.01 12.0 13.96 12.35 1498700.0 12.35
2020-02-24 14.04 13.44 13.72 13.92 1186600.0 13.92
2020-02-21 14.72 14.12 14.55 14.28 1037800.0 14.28
2020-02-20 14.88 14.23 14.35 14.46 2690100.0 14.46
2020-02-19 14.42 13.46 13.61 14.23 2963400.0 14.23
2020-02-18 13.65 13.33 13.54 13.47 373000.0 13.47