NYSE - Delayed Quote • USD
Everi Holdings Inc. (EVRI)
At close: 4:00 PM EDT
After hours: 7:17 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 8.61 | 8.66 | 8.41 | 8.57 | 8.57 | 1,177,361 |
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 9, 2024 | 9.44 | 9.72 | 9.43 | 9.62 | 9.62 | 806,400 |
Apr 8, 2024 | 9.32 | 9.52 | 9.19 | 9.45 | 9.45 | 842,900 |
Apr 5, 2024 | 9.30 | 9.40 | 9.13 | 9.24 | 9.24 | 1,266,700 |
Apr 4, 2024 | 9.70 | 9.72 | 9.40 | 9.45 | 9.45 | 1,080,700 |
Apr 3, 2024 | 9.59 | 9.74 | 9.51 | 9.59 | 9.59 | 856,800 |
Apr 2, 2024 | 9.97 | 9.97 | 9.55 | 9.66 | 9.66 | 1,421,500 |
Apr 1, 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 8, 2024 | 9.53 | 9.74 | 9.45 | 9.51 | 9.51 | 907,100 |
Mar 7, 2024 | 9.50 | 9.63 | 9.32 | 9.41 | 9.41 | 1,660,500 |
Mar 6, 2024 | 10.02 | 10.05 | 9.43 | 9.45 | 9.45 | 1,544,700 |
Mar 5, 2024 | 9.46 | 10.07 | 9.45 | 9.86 | 9.86 | 1,907,400 |
Mar 4, 2024 | 10.36 | 10.57 | 9.31 | 9.45 | 9.45 | 3,544,000 |
Mar 1, 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 9, 2024 | 10.72 | 11.06 | 10.64 | 10.94 | 10.94 | 1,011,300 |
Feb 8, 2024 | 10.41 | 10.72 | 10.41 | 10.65 | 10.65 | 742,300 |
Feb 7, 2024 | 10.20 | 10.49 | 10.05 | 10.38 | 10.38 | 794,200 |
Feb 6, 2024 | 10.09 | 10.23 | 9.90 | 10.17 | 10.17 | 1,401,600 |
Feb 5, 2024 | 10.25 | 10.27 | 10.03 | 10.14 | 10.14 | 1,211,900 |
Feb 2, 2024 | 10.42 | 10.49 | 10.26 | 10.37 | 10.37 | 749,900 |
Feb 1, 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 9, 2024 | 10.91 | 10.95 | 10.80 | 10.87 | 10.87 | 619,200 |
Jan 8, 2024 | 10.76 | 11.07 | 10.74 | 11.06 | 11.06 | 613,500 |
Jan 5, 2024 | 10.94 | 11.14 | 10.80 | 10.80 | 10.80 | 1,084,600 |
Jan 4, 2024 | 10.86 | 11.07 | 10.68 | 11.06 | 11.06 | 924,000 |
Jan 3, 2024 | 11.21 | 11.25 | 10.82 | 10.84 | 10.84 | 1,219,900 |
Jan 2, 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 8, 2023 | 10.39 | 10.64 | 10.35 | 10.52 | 10.52 | 1,470,900 |
Dec 7, 2023 | 10.05 | 10.38 | 9.94 | 10.37 | 10.37 | 3,504,400 |
Dec 6, 2023 | 10.07 | 10.31 | 10.00 | 10.02 | 10.02 | 1,443,800 |
Dec 5, 2023 | 10.78 | 10.79 | 9.99 | 9.99 | 9.99 | 1,299,000 |
Dec 4, 2023 | 10.85 | 10.93 | 10.71 | 10.88 | 10.88 | 1,626,600 |
Dec 1, 2023 | 10.45 | 10.90 | 10.41 | 10.88 | 10.88 | 1,951,900 |
Nov 30, 2023 | 10.62 | 10.69 | 10.44 | 10.45 | 10.45 | 1,272,400 |
Nov 29, 2023 | 10.75 | 11.00 | 10.57 | 10.60 | 10.60 | 1,033,400 |
Nov 28, 2023 | 10.63 | 10.76 | 10.50 | 10.62 | 10.62 | 991,800 |
Nov 27, 2023 | 10.90 | 10.93 | 10.64 | 10.68 | 10.68 | 986,400 |
Nov 24, 2023 | 10.96 | 11.03 | 10.88 | 11.02 | 11.02 | 263,100 |
Nov 22, 2023 | 10.88 | 11.11 | 10.88 | 10.93 | 10.93 | 729,200 |
Nov 21, 2023 | 11.00 | 11.07 | 10.81 | 10.83 | 10.83 | 524,200 |
Nov 20, 2023 | 11.28 | 11.35 | 11.03 | 11.10 | 11.10 | 985,500 |
Nov 17, 2023 | 11.00 | 11.18 | 10.83 | 11.18 | 11.18 | 1,249,700 |
Nov 16, 2023 | 11.08 | 11.17 | 10.82 | 10.88 | 10.88 | 999,900 |
Nov 15, 2023 | 11.42 | 11.52 | 11.15 | 11.15 | 11.15 | 913,200 |
Nov 14, 2023 | 11.58 | 11.85 | 11.42 | 11.44 | 11.44 | 1,171,700 |
Nov 13, 2023 | 11.35 | 11.44 | 11.07 | 11.11 | 11.11 | 1,325,000 |
Nov 10, 2023 | 11.00 | 11.52 | 11.00 | 11.44 | 11.44 | 882,100 |
Nov 9, 2023 | 11.79 | 11.88 | 10.90 | 10.94 | 10.94 | 1,572,700 |
Nov 8, 2023 | 10.90 | 11.80 | 10.33 | 11.76 | 11.76 | 1,773,300 |
Nov 7, 2023 | 11.53 | 11.96 | 11.47 | 11.90 | 11.90 | 1,192,000 |
Nov 6, 2023 | 11.52 | 11.63 | 11.36 | 11.60 | 11.60 | 1,211,900 |
Nov 3, 2023 | 11.39 | 11.64 | 11.39 | 11.50 | 11.50 | 1,561,200 |
Nov 2, 2023 | 10.99 | 11.08 | 10.86 | 11.08 | 11.08 | 743,500 |
Nov 1, 2023 | 10.77 | 10.81 | 10.58 | 10.75 | 10.75 | 785,300 |
Oct 31, 2023 | 10.83 | 10.92 | 10.63 | 10.79 | 10.79 | 751,500 |
Oct 30, 2023 | 10.92 | 10.99 | 10.68 | 10.80 | 10.80 | 738,000 |
Oct 27, 2023 | 10.81 | 11.12 | 10.68 | 10.76 | 10.76 | 932,400 |
Oct 26, 2023 | 10.97 | 11.04 | 10.52 | 10.80 | 10.80 | 1,281,500 |
Oct 25, 2023 | 11.04 | 11.12 | 10.65 | 10.89 | 10.89 | 1,175,800 |
Oct 24, 2023 | 10.87 | 11.22 | 10.80 | 11.22 | 11.22 | 2,490,800 |
Oct 23, 2023 | 11.09 | 11.15 | 10.70 | 10.72 | 10.72 | 1,470,200 |
Oct 20, 2023 | 11.26 | 11.36 | 11.06 | 11.10 | 11.10 | 1,914,000 |
Oct 19, 2023 | 11.61 | 11.72 | 11.19 | 11.22 | 11.22 | 1,215,700 |
Oct 18, 2023 | 11.67 | 11.79 | 11.50 | 11.67 | 11.67 | 1,150,400 |
Oct 17, 2023 | 11.67 | 12.15 | 11.67 | 11.80 | 11.80 | 1,765,500 |
Oct 16, 2023 | 11.86 | 11.94 | 11.61 | 11.75 | 11.75 | 1,549,300 |
Oct 13, 2023 | 11.98 | 12.12 | 11.52 | 11.71 | 11.71 | 1,809,700 |
Oct 12, 2023 | 12.41 | 12.46 | 11.87 | 11.97 | 11.97 | 1,408,100 |
Oct 11, 2023 | 13.10 | 13.20 | 12.38 | 12.43 | 12.43 | 1,111,100 |
Oct 10, 2023 | 12.88 | 13.35 | 12.88 | 13.08 | 13.08 | 548,200 |
Oct 9, 2023 | 12.67 | 12.84 | 12.36 | 12.78 | 12.78 | 535,600 |
Oct 6, 2023 | 12.64 | 12.84 | 12.45 | 12.77 | 12.77 | 640,600 |
Oct 5, 2023 | 12.70 | 12.82 | 12.55 | 12.72 | 12.72 | 700,000 |
Oct 4, 2023 | 12.65 | 12.81 | 12.59 | 12.70 | 12.70 | 789,000 |
Oct 3, 2023 | 13.01 | 13.15 | 12.63 | 12.67 | 12.67 | 774,400 |
Oct 2, 2023 | 13.09 | 13.24 | 12.98 | 13.10 | 13.10 | 794,200 |
Sep 29, 2023 | 13.60 | 13.67 | 13.18 | 13.22 | 13.22 | 657,000 |
Sep 28, 2023 | 13.25 | 13.56 | 13.24 | 13.47 | 13.47 | 639,200 |
Sep 27, 2023 | 13.34 | 13.49 | 13.21 | 13.21 | 13.21 | 425,800 |
Sep 26, 2023 | 13.51 | 13.76 | 13.30 | 13.34 | 13.34 | 782,200 |
Sep 25, 2023 | 13.70 | 13.87 | 13.49 | 13.61 | 13.61 | 594,500 |
Sep 22, 2023 | 13.87 | 14.03 | 13.76 | 13.88 | 13.88 | 516,100 |
Sep 21, 2023 | 13.96 | 14.00 | 13.73 | 13.82 | 13.82 | 429,300 |
Sep 20, 2023 | 14.37 | 14.48 | 14.12 | 14.14 | 14.14 | 488,000 |
Sep 19, 2023 | 14.52 | 14.62 | 14.20 | 14.29 | 14.29 | 582,100 |
Sep 18, 2023 | 14.91 | 14.91 | 14.54 | 14.55 | 14.55 | 546,400 |
Sep 15, 2023 | 14.91 | 15.10 | 14.83 | 14.93 | 14.93 | 1,163,100 |
Sep 14, 2023 | 14.58 | 15.13 | 14.52 | 14.98 | 14.98 | 916,500 |
Sep 13, 2023 | 14.61 | 14.73 | 14.44 | 14.45 | 14.45 | 707,800 |
Sep 12, 2023 | 14.20 | 14.63 | 14.20 | 14.62 | 14.62 | 548,300 |
Sep 11, 2023 | 14.22 | 14.35 | 14.05 | 14.24 | 14.24 | 495,300 |
Sep 8, 2023 | 14.12 | 14.16 | 13.95 | 14.11 | 14.11 | 578,100 |
Sep 7, 2023 | 14.45 | 14.55 | 14.05 | 14.09 | 14.09 | 577,500 |
Sep 6, 2023 | 14.47 | 14.66 | 14.25 | 14.52 | 14.52 | 446,500 |
Sep 5, 2023 | 14.62 | 14.74 | 14.32 | 14.51 | 14.51 | 594,700 |
Sep 1, 2023 | 14.58 | 14.76 | 14.49 | 14.76 | 14.76 | 486,000 |
Aug 31, 2023 | 14.47 | 14.67 | 14.42 | 14.46 | 14.46 | 762,500 |
Aug 30, 2023 | 14.19 | 14.40 | 14.15 | 14.36 | 14.36 | 582,700 |
Aug 29, 2023 | 14.00 | 14.44 | 13.97 | 14.23 | 14.23 | 669,900 |
Aug 28, 2023 | 13.93 | 14.17 | 13.91 | 14.03 | 14.03 | 512,700 |
Aug 25, 2023 | 13.79 | 13.98 | 13.53 | 13.85 | 13.85 | 479,200 |
Aug 24, 2023 | 13.47 | 13.81 | 13.45 | 13.69 | 13.69 | 638,000 |
Aug 23, 2023 | 13.53 | 13.78 | 13.49 | 13.58 | 13.58 | 816,500 |
Aug 22, 2023 | 13.53 | 13.76 | 13.52 | 13.57 | 13.57 | 1,055,200 |
Aug 21, 2023 | 13.23 | 13.61 | 13.23 | 13.42 | 13.42 | 719,600 |
Aug 18, 2023 | 13.00 | 13.41 | 12.98 | 13.27 | 13.27 | 826,900 |
Aug 17, 2023 | 12.98 | 13.29 | 12.98 | 13.13 | 13.13 | 651,500 |
Aug 16, 2023 | 12.93 | 13.08 | 12.88 | 13.01 | 13.01 | 1,102,400 |
Aug 15, 2023 | 13.30 | 13.30 | 12.96 | 12.99 | 12.99 | 979,800 |
Aug 14, 2023 | 13.41 | 13.64 | 13.33 | 13.43 | 13.43 | 852,500 |
Aug 11, 2023 | 13.37 | 13.77 | 13.25 | 13.60 | 13.60 | 1,479,400 |
Aug 10, 2023 | 13.02 | 13.54 | 12.58 | 13.35 | 13.35 | 2,157,700 |
Aug 9, 2023 | 14.93 | 14.93 | 12.65 | 12.95 | 12.95 | 3,504,000 |
Aug 8, 2023 | 14.69 | 14.75 | 14.40 | 14.61 | 14.61 | 1,235,800 |
Aug 7, 2023 | 15.01 | 15.06 | 14.88 | 14.93 | 14.93 | 1,043,400 |
Aug 4, 2023 | 14.65 | 15.01 | 14.58 | 14.87 | 14.87 | 688,300 |
Aug 3, 2023 | 14.68 | 14.68 | 14.40 | 14.57 | 14.57 | 537,000 |
Aug 2, 2023 | 14.96 | 15.00 | 14.71 | 14.71 | 14.71 | 597,700 |
Aug 1, 2023 | 14.78 | 15.20 | 14.66 | 15.19 | 15.19 | 728,800 |
Jul 31, 2023 | 14.90 | 15.00 | 14.78 | 14.84 | 14.84 | 587,900 |
Jul 28, 2023 | 14.94 | 15.04 | 14.81 | 14.84 | 14.84 | 563,600 |
Jul 27, 2023 | 15.17 | 15.25 | 14.64 | 14.72 | 14.72 | 669,000 |
Jul 26, 2023 | 14.75 | 15.11 | 14.75 | 15.06 | 15.06 | 922,200 |
Jul 25, 2023 | 14.72 | 14.94 | 14.72 | 14.90 | 14.90 | 480,000 |
Jul 24, 2023 | 14.71 | 14.88 | 14.60 | 14.82 | 14.82 | 524,500 |
Jul 21, 2023 | 14.86 | 14.86 | 14.64 | 14.73 | 14.73 | 620,700 |
Jul 20, 2023 | 14.89 | 14.92 | 14.56 | 14.70 | 14.70 | 557,100 |
Jul 19, 2023 | 14.82 | 14.95 | 14.70 | 14.93 | 14.93 | 957,100 |
Jul 18, 2023 | 14.79 | 15.00 | 14.75 | 14.80 | 14.80 | 439,000 |
Jul 17, 2023 | 14.70 | 14.91 | 14.62 | 14.74 | 14.74 | 458,400 |
Jul 14, 2023 | 14.86 | 14.92 | 14.58 | 14.74 | 14.74 | 542,500 |
Jul 13, 2023 | 14.99 | 15.17 | 14.77 | 14.87 | 14.87 | 643,100 |
Jul 12, 2023 | 14.79 | 15.22 | 14.76 | 14.99 | 14.99 | 1,079,400 |
Jul 11, 2023 | 14.58 | 14.63 | 14.22 | 14.48 | 14.48 | 768,500 |
Jul 10, 2023 | 13.95 | 14.47 | 13.95 | 14.46 | 14.46 | 655,200 |
Jul 7, 2023 | 13.80 | 14.15 | 13.80 | 14.03 | 14.03 | 501,600 |
Jul 6, 2023 | 13.95 | 14.05 | 13.67 | 13.80 | 13.80 | 969,700 |
Jul 5, 2023 | 14.50 | 14.61 | 13.94 | 14.12 | 14.12 | 786,900 |
Jul 3, 2023 | 14.55 | 14.71 | 14.49 | 14.64 | 14.64 | 277,200 |
Jun 30, 2023 | 14.61 | 14.63 | 14.34 | 14.46 | 14.46 | 709,700 |
Jun 29, 2023 | 14.22 | 14.65 | 14.20 | 14.52 | 14.52 | 541,500 |
Jun 28, 2023 | 14.29 | 14.45 | 14.05 | 14.13 | 14.13 | 728,000 |
Jun 27, 2023 | 14.19 | 14.46 | 14.01 | 14.30 | 14.30 | 690,800 |
Jun 26, 2023 | 14.07 | 14.42 | 14.02 | 14.05 | 14.05 | 766,700 |
Jun 23, 2023 | 14.34 | 14.47 | 14.07 | 14.10 | 14.10 | 2,119,100 |
Jun 22, 2023 | 14.63 | 14.75 | 14.43 | 14.61 | 14.61 | 650,900 |
Jun 21, 2023 | 14.76 | 14.83 | 14.55 | 14.66 | 14.66 | 522,500 |
Jun 20, 2023 | 14.66 | 14.91 | 14.57 | 14.86 | 14.86 | 789,400 |
Jun 16, 2023 | 15.10 | 15.10 | 14.61 | 14.75 | 14.75 | 998,500 |
Jun 15, 2023 | 15.06 | 15.07 | 14.79 | 14.94 | 14.94 | 803,300 |
Jun 14, 2023 | 15.68 | 15.74 | 15.08 | 15.11 | 15.11 | 833,100 |
Jun 13, 2023 | 15.66 | 15.90 | 15.49 | 15.64 | 15.64 | 538,700 |
Jun 12, 2023 | 15.61 | 15.90 | 15.57 | 15.69 | 15.69 | 550,600 |
Jun 9, 2023 | 15.97 | 16.08 | 15.57 | 15.66 | 15.66 | 692,700 |
Jun 8, 2023 | 15.81 | 15.99 | 15.65 | 15.93 | 15.93 | 802,200 |
Jun 7, 2023 | 15.57 | 15.96 | 15.57 | 15.92 | 15.92 | 996,500 |
Jun 6, 2023 | 14.75 | 15.58 | 14.75 | 15.48 | 15.48 | 834,600 |
Jun 5, 2023 | 14.85 | 15.00 | 14.71 | 14.75 | 14.75 | 651,400 |
Jun 2, 2023 | 14.40 | 14.96 | 14.36 | 14.91 | 14.91 | 1,000,400 |
Jun 1, 2023 | 13.89 | 14.25 | 13.82 | 14.08 | 14.08 | 637,400 |
May 31, 2023 | 13.99 | 14.04 | 13.62 | 13.90 | 13.90 | 859,500 |
May 30, 2023 | 14.45 | 14.60 | 13.85 | 14.06 | 14.06 | 825,300 |
May 26, 2023 | 14.35 | 14.53 | 14.30 | 14.41 | 14.41 | 571,700 |
May 25, 2023 | 14.74 | 14.84 | 14.36 | 14.38 | 14.38 | 614,400 |
May 24, 2023 | 14.72 | 14.89 | 14.48 | 14.76 | 14.76 | 835,100 |
May 23, 2023 | 14.98 | 15.28 | 14.81 | 14.84 | 14.84 | 844,700 |
May 22, 2023 | 15.06 | 15.33 | 14.99 | 15.08 | 15.08 | 1,263,100 |
May 19, 2023 | 14.86 | 15.24 | 14.86 | 15.06 | 15.06 | 1,306,400 |
May 18, 2023 | 14.59 | 14.81 | 14.44 | 14.72 | 14.72 | 1,321,400 |
May 17, 2023 | 14.69 | 14.82 | 14.59 | 14.68 | 14.68 | 1,232,500 |
May 16, 2023 | 15.03 | 15.06 | 14.55 | 14.56 | 14.56 | 968,700 |
May 15, 2023 | 14.47 | 15.21 | 14.45 | 15.21 | 15.21 | 1,104,000 |
May 12, 2023 | 14.64 | 15.12 | 14.40 | 14.45 | 14.45 | 1,011,000 |
May 11, 2023 | 15.30 | 15.53 | 14.47 | 14.59 | 14.59 | 1,133,400 |
May 10, 2023 | 17.63 | 17.85 | 15.29 | 15.32 | 15.32 | 1,864,500 |
May 9, 2023 | 14.84 | 15.22 | 14.70 | 15.03 | 15.03 | 1,117,000 |
May 8, 2023 | 15.25 | 15.36 | 14.86 | 14.99 | 14.99 | 696,300 |
May 5, 2023 | 15.13 | 15.35 | 15.01 | 15.13 | 15.13 | 1,446,300 |
May 4, 2023 | 15.06 | 15.15 | 14.73 | 14.78 | 14.78 | 1,408,900 |
May 3, 2023 | 15.14 | 15.41 | 15.13 | 15.13 | 15.13 | 886,200 |
May 2, 2023 | 15.26 | 15.26 | 14.47 | 15.12 | 15.12 | 828,900 |
May 1, 2023 | 15.19 | 15.42 | 15.13 | 15.35 | 15.35 | 1,031,200 |
Apr 28, 2023 | 15.02 | 15.42 | 15.02 | 15.20 | 15.20 | 961,100 |
Apr 27, 2023 | 14.83 | 15.13 | 14.49 | 15.09 | 15.09 | 780,300 |
Apr 26, 2023 | 14.82 | 15.02 | 14.69 | 14.74 | 14.74 | 922,900 |
Apr 25, 2023 | 15.02 | 15.11 | 14.69 | 14.82 | 14.82 | 1,238,900 |
Related Tickers
IGT International Game Technology PLC
20.54
+0.15%
LNW Light & Wonder, Inc.
93.55
-0.55%
AGS PlayAGS, Inc.
8.72
+0.46%
ACEL Accel Entertainment, Inc.
11.50
-1.54%
GAMB Gambling.com Group Limited
8.85
-0.45%
RSI Rush Street Interactive, Inc.
5.93
-2.47%
CHDN Churchill Downs Incorporated
123.39
-0.09%
INSE Inspired Entertainment, Inc.
8.87
-0.11%
ELYS Elys BMG Group, Inc.
0.1300
-0.19%
FLUT Flutter Entertainment plc
186.39
-1.84%