Everi Holdings Inc.
EVRINYSEConsumer Cyclical
$14.24
+$0.01(+0.07%)
Market Cap$1.2B
P/E Ratio—
52W High$14.25
52W Low$7.975
Everi Holdings Inc.（EVRI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
evri · 日线历史（复权）· FMP · 截至 2025年7月1日
5-Year High5Y
$26.61
Oct 5, 2021
-46.5% from here
5-Year Low5Y
$6.37
May 29, 2024
+123.5% from low
IPO Priceadj.
$14.96
Sep 23, 2005
-4.8% since IPO
1 Year Ago
$14.17
Jun 9, 2025
+0.5% in 1Y
5 Years Ago
$22.23
Jun 9, 2021
-35.9% in 5Y
10 Years Ago
$1.64
Jun 9, 2016
+768.3% in 10Y
Historical Price Data · EVRI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | $14.25 | $14.25 | $14.23 | $14.24 | $14.24 | 1.5M | -0.07% |
| Jun 30, 2025 | $14.25 | $14.25 | $14.23 | $14.24 | $14.24 | 2.2M | -0.07% |
| Jun 27, 2025 | $14.23 | $14.24 | $14.22 | $14.23 | $14.23 | 3.6M | +0.00% |
| Jun 26, 2025 | $14.23 | $14.23 | $14.22 | $14.22 | $14.22 | 740K | -0.07% |
| Jun 25, 2025 | $14.23 | $14.23 | $14.22 | $14.23 | $14.23 | 838K | +0.00% |
| Jun 24, 2025 | $14.23 | $14.23 | $14.22 | $14.23 | $14.23 | 599K | +0.00% |
| Jun 23, 2025 | $14.22 | $14.23 | $14.20 | $14.23 | $14.23 | 437K | +0.07% |
| Jun 20, 2025 | $14.24 | $14.24 | $14.19 | $14.23 | $14.23 | 1.4M | -0.07% |
| Jun 18, 2025 | $14.24 | $14.24 | $14.22 | $14.22 | $14.22 | 799K | -0.14% |
| Jun 17, 2025 | $14.16 | $14.23 | $14.16 | $14.23 | $14.23 | 2.0M | +0.49% |
| Jun 16, 2025 | $14.15 | $14.19 | $14.15 | $14.17 | $14.17 | 2.5M | +0.14% |
| Jun 13, 2025 | $14.16 | $14.17 | $14.13 | $14.15 | $14.15 | 1.3M | -0.07% |
| Jun 12, 2025 | $14.17 | $14.19 | $14.16 | $14.17 | $14.17 | 714K | +0.00% |
| Jun 11, 2025 | $14.18 | $14.20 | $14.16 | $14.18 | $14.18 | 2.3M | +0.00% |
| Jun 10, 2025 | $14.16 | $14.19 | $14.16 | $14.18 | $14.18 | 527K | +0.14% |
| Jun 9, 2025 | $14.19 | $14.19 | $14.15 | $14.17 | $14.17 | 1.0M | -0.14% |
| Jun 6, 2025 | $14.15 | $14.18 | $14.15 | $14.18 | $14.18 | 267K | +0.21% |
| Jun 5, 2025 | $14.14 | $14.20 | $14.13 | $14.17 | $14.17 | 2.1M | +0.21% |
| Jun 4, 2025 | $14.12 | $14.14 | $14.10 | $14.13 | $14.13 | 3.1M | +0.07% |
| Jun 3, 2025 | $14.12 | $14.14 | $14.11 | $14.11 | $14.11 | 395K | -0.07% |
Showing 1–20 of 1,019 records
Annual Stock Price Performance · EVRI
Jan 1 → Dec 31 · 5 years2025+5.4%$13.51 → $14.24
+5.4%
2024+19.5%$11.31 → $13.51
+19.5%
2023-22.1%$14.47 → $11.27
-22.1%
2022-33.5%$21.59 → $14.35
-33.5%
2021-4.9%$22.45 → $21.35
-4.9%
Best Year2024 · +19.5%
Worst Year2022 · -33.5%
Positive Years2 / 5
Avg Annual Return-7.1%
5Y Total Return-36.6%
5Y CAGR~-8.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in EVRI?
If you invested $1,000 in EVRI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,683
Total Return+768.3%
CAGR~+24.1% / yr
Profit+$7,683
Based on Jun 9, 2016 · $1.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Everi Holdings Inc.（EVRI）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EVRI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EVRI 历史股价FMP 日线复权 OHLCV