Stockscreener 앱 받기
13.48
1.25%
-0.17
시간 외 거래:
13.48
Everi Holdings Inc 주식 (EVRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $13.58 | $13.44 | $0.145 | 6,697,252.0 | -1.25% |
| 2025-04-03 | $13.73 | $13.65 | $0.08 | 1,468,143.0 | -0.51% |
| 2025-04-02 | $13.73 | $13.67 | $0.06 | 555,669.0 | +0.07% |
| 2025-04-01 | $13.72 | $13.64 | $0.08 | 624,856.0 | +0.29% |
| 2025-03-31 | $13.70 | $13.58 | $0.115 | 1,430,935.0 | +0.51% |
| 2025-03-28 | $13.64 | $13.59 | $0.05 | 638,910.0 | -0.07% |
| 2025-03-27 | $13.63 | $13.58 | $0.05 | 784,940.0 | +0.07% |
| 2025-03-26 | $13.64 | $13.58 | $0.06 | 945,655.0 | -0.22% |
| 2025-03-25 | $13.69 | $13.62 | $0.07 | 576,527.0 | -0.22% |
| 2025-03-24 | $13.70 | $13.65 | $0.05 | 930,123.0 | -0.15% |
| 2025-03-21 | $13.70 | $13.65 | $0.05 | 2,212,940.0 | +0.07% |
| 2025-03-20 | $13.75 | $13.64 | $0.11 | 689,992.0 | +0.15% |
| 2025-03-19 | $13.66 | $13.57 | $0.09 | 781,103.0 | +0.52% |
| 2025-03-18 | $13.60 | $13.57 | $0.03 | 651,933.0 | +0.07% |
| 2025-03-17 | $13.61 | $13.57 | $0.04 | 1,153,966.0 | -0.07% |
| 2025-03-14 | $13.61 | $13.56 | $0.05 | 1,344,768.0 | -0.07% |
| 2025-03-13 | $13.62 | $13.57 | $0.05 | 2,070,409.0 | +0.07% |
| 2025-03-12 | $13.69 | $13.49 | $0.195 | 4,284,405.0 | -0.73% |
| 2025-03-11 | $13.72 | $13.68 | $0.04 | 987,577.0 | -0.15% |
| 2025-03-10 | $13.73 | $13.69 | $0.04 | 963,934.0 | -0.22% |
| 2025-03-07 | $13.76 | $13.72 | $0.035 | 839,045.0 | -0.07% |
| 2025-03-06 | $13.77 | $13.72 | $0.05 | 1,049,512.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $13.73 | $13.44 | $0.295 | 16,043,172.0 | -1.39% |
| 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% |
5.19%
자본화:
|
볼륨(24시간):