Stockscreener 앱 받기
14.02
0.21%
-0.03
시간 외 거래:
14.02
Everi Holdings Inc 주식 (EVRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $14.05 | $14.02 | $0.03 | 1,532,533.0 | -0.21% |
| 2025-05-02 | $14.05 | $14.02 | $0.03 | 1,010,135.0 | +0.07% |
| 2025-05-01 | $14.05 | $14.01 | $0.04 | 4,916,145.0 | -0.07% |
| 2025-04-30 | $14.06 | $13.97 | $0.09 | 3,170,349.0 | +0.43% |
| 2025-04-29 | $14.04 | $13.85 | $0.185 | 5,081,511.0 | +1.01% |
| 2025-04-28 | $13.85 | $13.80 | $0.05 | 525,458.0 | +0.07% |
| 2025-04-25 | $13.85 | $13.79 | $0.06 | 803,094.0 | +0.29% |
| 2025-04-24 | $13.81 | $13.78 | $0.03 | 835,822.0 | +0.07% |
| 2025-04-23 | $13.79 | $13.75 | $0.04 | 1,031,012.0 | +0.29% |
| 2025-04-22 | $13.77 | $13.74 | $0.03 | 839,728.0 | +0.15% |
| 2025-04-21 | $13.78 | $13.72 | $0.0599 | 1,108,808.0 | -0.29% |
| 2025-04-17 | $13.78 | $13.74 | $0.04 | 1,197,461.0 | +0.15% |
| 2025-04-16 | $13.80 | $13.75 | $0.05 | 1,012,880.0 | -0.36% |
| 2025-04-15 | $13.80 | $13.71 | $0.09 | 1,899,043.0 | +0.73% |
| 2025-04-14 | $13.73 | $13.64 | $0.09 | 1,701,042.0 | +0.15% |
| 2025-04-11 | $13.70 | $13.46 | $0.24 | 2,333,855.0 | +1.18% |
| 2025-04-10 | $13.61 | $13.33 | $0.275 | 1,978,691.0 | +0.15% |
| 2025-04-09 | $13.62 | $13.25 | $0.37 | 2,558,423.0 | +1.73% |
| 2025-04-08 | $13.55 | $13.20 | $0.35 | 3,681,713.0 | -0.23% |
Everi Holdings Inc 주식 (EVRI) 연도별 가격 이력
이 심층 분석에서는 Everi Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVRI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Everi Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Everi Holdings Inc 주식 (EVRI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $14.05 | $14.01 | $0.04 | 8,991,346.0 | -0.21% |
| 2025-04 | $14.06 | $13.16 | $0.895 | 43,580,249.0 | +2.78% |
| 2025-03 | $13.77 | $13.49 | $0.28 | 23,807,875.0 | -0.73% |
| 2025-02 | $13.83 | $13.60 | $0.23 | 9,023,651.0 | +0.95% |
| 2025-01 | $13.65 | $13.50 | $0.15 | 11,098,012.0 | +0.96% |
Everi Holdings Inc 주식 (EVRI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.53 | $13.45 | $0.08 | 10,816,884.0 | +0.07% |
| 2024-11 | $13.48 | $13.30 | $0.185 | 10,417,974.0 | +1.05% |
| 2024-10 | $13.40 | $13.13 | $0.27 | 14,112,299.0 | +1.45% |
| 2024-09 | $13.22 | $13.02 | $0.20 | 15,468,175.0 | +0.69% |
| 2024-08 | $13.06 | $12.77 | $0.29 | 29,649,166.0 | +1.40% |
| 2024-07 | $13.01 | $7.97 | $5.04 | 88,834,434.0 | +53.21% |
| 2024-06 | $8.75 | $7.21 | $1.54 | 23,893,359.0 | +16.18% |
| 2024-05 | $8.42 | $6.37 | $2.05 | 36,386,199.0 | -11.51% |
| 2024-04 | $10.29 | $7.99 | $2.30 | 20,940,460.0 | -18.71% |
| 2024-03 | $11.56 | $8.74 | $2.82 | 27,502,121.0 | -15.26% |
| 2024-02 | $11.97 | $9.90 | $2.07 | 20,836,314.0 | +13.93% |
| 2024-01 | $11.47 | $10.31 | $1.16 | 17,577,261.0 | -7.63% |
Everi Holdings Inc 주식 (EVRI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.70 | $9.94 | $1.76 | 30,239,179.0 | +7.85% |
| 2023-11 | $11.96 | $10.33 | $1.62 | 22,155,430.0 | -3.15% |
| 2023-10 | $13.35 | $10.52 | $2.83 | 25,541,412.0 | -18.38% |
| 2023-09 | $15.13 | $13.18 | $1.95 | 12,171,236.0 | -8.58% |
| 2023-08 | $15.20 | $12.58 | $2.62 | 22,617,252.0 | -2.56% |
| 2023-07 | $15.25 | $13.67 | $1.58 | 13,001,056.0 | +2.63% |
| 2023-06 | $16.08 | $13.82 | $2.26 | 16,750,539.0 | +4.03% |
| 2023-05 | $17.85 | $13.62 | $4.23 | 22,862,201.0 | -8.55% |
| 2023-04 | $17.42 | $14.49 | $2.93 | 14,822,437.0 | -11.37% |
| 2023-03 | $19.85 | $15.87 | $3.98 | 15,082,656.0 | -9.69% |
| 2023-02 | $19.21 | $17.32 | $1.89 | 13,501,211.0 | +9.33% |
| 2023-01 | $17.38 | $14.13 | $3.25 | 11,599,744.0 | +21.05% |
1.46%
자본화:
|
볼륨(24시간):