Everi Holdings

EVRI
🏛️ usa →
14.24
Last Update: 2025-06-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-06-30 14.25 14.25 14.23 14.24 2.2M
2025-06-27 14.23 14.24 14.22 14.23 3.6M
2025-06-26 14.23 14.23 14.22 14.22 0.7M
2025-06-25 14.23 14.23 14.22 14.23 0.8M
2025-06-24 14.23 14.23 14.22 14.23 0.6M
2025-06-23 14.22 14.23 14.20 14.23 0.4M
2025-06-20 14.24 14.24 14.19 14.23 1.4M
2025-06-18 14.24 14.24 14.22 14.22 0.8M
2025-06-17 14.16 14.23 14.16 14.23 2.0M
2025-06-16 14.15 14.19 14.15 14.17 2.5M
2025-06-13 14.16 14.17 14.13 14.15 1.3M
2025-06-12 14.17 14.19 14.16 14.17 0.7M
2025-06-11 14.18 14.20 14.16 14.18 2.3M
2025-06-10 14.16 14.19 14.16 14.18 0.5M
2025-06-09 14.19 14.19 14.15 14.17 1.0M
2025-06-06 14.15 14.18 14.15 14.18 0.3M
2025-06-05 14.14 14.20 14.13 14.17 2.1M
2025-06-04 14.12 14.14 14.10 14.13 3.1M
2025-06-03 14.12 14.14 14.11 14.11 0.4M
2025-06-02 14.11 14.14 14.11 14.12 0.7M
2025-05-30 14.14 14.15 14.11 14.11 0.8M
2025-05-29 14.13 14.15 14.12 14.13 1.5M
2025-05-28 14.12 14.13 14.10 14.13 2.8M
2025-05-27 14.12 14.14 14.09 14.09 1.7M
2025-05-23 14.09 14.12 14.08 14.10 0.8M
2025-05-22 14.08 14.10 14.08 14.08 1.1M
2025-05-21 14.08 14.10 14.08 14.08 1.0M
2025-05-20 14.10 14.11 14.07 14.09 0.9M
2025-05-19 14.09 14.10 14.07 14.07 0.9M
2025-05-16 14.06 14.10 14.06 14.08 1.5M
2025-05-15 14.05 14.08 14.05 14.07 1.9M
2025-05-14 14.08 14.09 14.06 14.07 2.3M
2025-05-13 14.10 14.10 14.06 14.06 1.9M
2025-05-12 14.05 14.10 14.05 14.07 1.5M
2025-05-09 14.03 14.06 14.03 14.06 1.0M
2025-05-08 14.02 14.05 14.02 14.03 2.2M
2025-05-07 14.03 14.05 14.02 14.03 0.9M
2025-05-06 14.02 14.05 14.02 14.03 0.9M
2025-05-05 14.03 14.05 14.02 14.02 1.5M
2025-05-02 14.02 14.05 14.02 14.05 1.0M
2025-05-01 14.03 14.05 14.01 14.04 4.9M
2025-04-30 14.00 14.06 13.97 14.05 3.2M
2025-04-29 13.87 14.04 13.85 13.99 5.1M
2025-04-28 13.82 13.85 13.80 13.85 0.5M
2025-04-25 13.81 13.85 13.79 13.84 0.8M
2025-04-24 13.81 13.81 13.78 13.80 0.8M
2025-04-23 13.75 13.79 13.75 13.79 1.0M
2025-04-22 13.74 13.77 13.74 13.75 0.8M
2025-04-21 13.76 13.78 13.72 13.73 1.1M
2025-04-17 13.74 13.78 13.74 13.77 1.2M
2025-04-16 13.80 13.80 13.75 13.75 1.0M
2025-04-15 13.71 13.80 13.71 13.80 1.9M
2025-04-14 13.66 13.73 13.64 13.70 1.7M
2025-04-11 13.46 13.70 13.46 13.68 2.3M
2025-04-10 13.43 13.61 13.33 13.52 2.0M
2025-04-09 13.29 13.62 13.25 13.50 2.6M
2025-04-08 13.40 13.55 13.20 13.27 3.7M
2025-04-07 13.37 13.42 13.17 13.30 4.5M
2025-04-04 13.58 13.58 13.44 13.48 6.7M
2025-04-03 13.70 13.73 13.65 13.65 1.5M
2025-04-02 13.67 13.73 13.67 13.72 0.6M
2025-04-01 13.66 13.72 13.64 13.71 0.6M
2025-03-31 13.58 13.70 13.58 13.67 1.4M
2025-03-28 13.63 13.64 13.59 13.60 0.6M
2025-03-27 13.60 13.63 13.58 13.61 0.8M
2025-03-26 13.64 13.64 13.58 13.60 0.9M
2025-03-25 13.69 13.69 13.62 13.63 0.6M
2025-03-24 13.70 13.70 13.65 13.66 0.9M
2025-03-21 13.68 13.70 13.65 13.68 2.2M
2025-03-20 13.65 13.75 13.64 13.67 0.7M
2025-03-19 13.57 13.66 13.57 13.65 0.8M
2025-03-18 13.57 13.60 13.57 13.58 0.7M
2025-03-17 13.59 13.61 13.57 13.57 1.3M
2025-03-14 13.58 13.61 13.56 13.58 1.4M
2025-03-13 13.60 13.62 13.57 13.59 2.3M
2025-03-12 13.68 13.69 13.49 13.58 4.3M
2025-03-11 13.72 13.72 13.68 13.68 1.0M
2025-03-10 13.72 13.73 13.69 13.70 1.0M
2025-03-07 13.75 13.76 13.72 13.73 0.8M
2025-03-06 13.73 13.77 13.72 13.74 1.1M
2025-03-05 13.71 13.76 13.71 13.73 0.5M
2025-03-04 13.73 13.76 13.70 13.72 1.5M
2025-03-03 13.74 13.76 13.73 13.75 0.6M
2025-02-28 13.74 13.77 13.73 13.77 0.5M
2025-02-27 13.76 13.77 13.73 13.73 0.5M
2025-02-26 13.78 13.80 13.75 13.77 0.7M
2025-02-25 13.82 13.82 13.77 13.78 0.6M
2025-02-24 13.82 13.82 13.78 13.78 0.3M
2025-02-21 13.83 13.83 13.79 13.81 0.5M
2025-02-20 13.77 13.83 13.77 13.80 0.6M
2025-02-19 13.75 13.79 13.75 13.79 0.3M
2025-02-18 13.73 13.81 13.72 13.76 0.9M
2025-02-14 13.77 13.77 13.73 13.74 0.2M
2025-02-13 13.73 13.75 13.71 13.75 0.2M
2025-02-12 13.67 13.71 13.66 13.69 0.3M
2025-02-11 13.66 13.68 13.65 13.67 0.2M
2025-02-10 13.68 13.70 13.65 13.67 1.5M
2025-02-07 13.71 13.72 13.67 13.68 0.2M
2025-02-06 13.66 13.72 13.66 13.71 0.3M
2025-02-05 13.64 13.70 13.63 13.70 0.4M
2025-02-04 13.63 13.63 13.61 13.62 0.2M
2025-02-03 13.61 13.62 13.60 13.62 0.5M
2025-01-31 13.63 13.65 13.60 13.64 1.3M
2025-01-30 13.63 13.63 13.60 13.63 0.3M
2025-01-29 13.60 13.62 13.59 13.61 0.4M
2025-01-28 13.61 13.61 13.60 13.61 0.2M
2025-01-27 13.60 13.64 13.60 13.61 0.3M
2025-01-24 13.62 13.63 13.61 13.62 1.2M
2025-01-23 13.60 13.64 13.60 13.64 0.3M
2025-01-22 13.61 13.62 13.58 13.61 0.4M
2025-01-21 13.58 13.61 13.57 13.60 0.5M
2025-01-17 13.64 13.64 13.54 13.57 0.3M
2025-01-16 13.60 13.63 13.58 13.59 0.4M
2025-01-15 13.61 13.65 13.59 13.60 0.9M
2025-01-14 13.56 13.60 13.55 13.59 0.3M
2025-01-13 13.53 13.57 13.53 13.56 0.5M
2025-01-10 13.51 13.58 13.51 13.54 0.7M
2025-01-08 13.51 13.55 13.50 13.52 0.6M
2025-01-07 13.53 13.56 13.50 13.53 0.5M
2025-01-06 13.50 13.54 13.50 13.51 0.7M
2025-01-03 13.51 13.54 13.50 13.53 1.0M
2025-01-02 13.51 13.55 13.50 13.52 0.4M