Evertz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	12.14	12.14	12.14	12.14	12.14	1.08%	300
Jul 15, 2025	12.09	12.12	12.01	12.01	12.01	0.08%	7,600
Jul 14, 2025	12.16	12.16	12.00	12.00	12.00	-0.08%	8,500
Jul 11, 2025	12.06	12.08	11.98	12.01	12.01	-0.41%	15,546
Jul 10, 2025	12.32	12.32	12.06	12.06	12.06	-1.31%	15,900
Jul 9, 2025	12.13	12.26	12.10	12.22	12.22	0.49%	5,939
Jul 8, 2025	12.19	12.25	12.12	12.16	12.16	0.16%	8,101
Jul 7, 2025	12.40	12.41	12.12	12.14	12.14	-2.10%	12,017
Jul 4, 2025	12.50	12.50	12.23	12.40	12.40	-0.80%	2,330
Jul 3, 2025	12.47	12.65	12.47	12.50	12.30	0.24%	57,900
Jul 2, 2025	12.49	12.52	12.23	12.47	12.27	0.56%	23,605
Jun 30, 2025	12.44	12.52	12.32	12.40	12.20	-0.64%	24,200
Jun 27, 2025	12.48	12.49	12.38	12.48	12.28	1.55%	39,400
Jun 26, 2025	12.06	12.30	12.05	12.29	12.09	2.33%	39,201
Jun 25, 2025	12.27	12.32	12.01	12.01	11.82	-1.88%	23,340
Jun 24, 2025	12.35	12.45	12.24	12.24	12.04	-0.24%	22,320
Jun 23, 2025	12.27	12.40	12.27	12.27	12.07	0.74%	13,136
Jun 20, 2025	12.34	12.37	12.18	12.18	11.99	-0.41%	16,300
Jun 19, 2025	12.22	12.29	12.18	12.23	12.03	1.41%	13,500
Jun 18, 2025	12.22	12.39	12.06	12.06	11.87	-0.33%	41,532
Jun 17, 2025	12.10	12.24	12.08	12.10	11.91	-0.66%	12,219
Jun 16, 2025	12.07	12.24	12.04	12.18	11.99	1.16%	10,818
Jun 13, 2025	11.98	12.13	11.98	12.04	11.85	-0.50%	13,300
Jun 12, 2025	12.21	12.24	12.10	12.10	11.91	-0.41%	16,614
Jun 11, 2025	12.23	12.27	12.15	12.15	11.96	-0.08%	11,521
Jun 10, 2025	12.15	12.24	12.13	12.16	11.97	1.08%	15,300
Jun 9, 2025	12.10	12.15	11.97	12.03	11.84	-0.17%	15,900
Jun 6, 2025	12.05	12.15	12.03	12.05	11.86	-0.08%	12,936
Jun 5, 2025	12.14	12.15	12.01	12.06	11.87	-0.33%	7,709
Jun 4, 2025	12.09	12.15	12.07	12.10	11.91	0.50%	9,700
Jun 3, 2025	12.07	12.16	12.04	12.04	11.85	-0.17%	10,431
Jun 2, 2025	12.08	12.11	11.90	12.06	11.87	0.92%	16,113
May 30, 2025	11.99	12.06	11.90	11.95	11.76	0.25%	26,200
May 29, 2025	12.30	12.30	11.92	11.92	11.73	-1.57%	18,900
May 28, 2025	12.07	12.11	12.01	12.11	11.92	1.51%	14,300
May 27, 2025	11.93	12.08	11.93	11.93	11.74	0.42%	15,625
May 26, 2025	11.74	11.97	11.70	11.88	11.69	1.19%	7,700
May 23, 2025	11.66	11.81	11.66	11.74	11.55	-0.25%	5,800
May 22, 2025	11.76	11.87	11.75	11.77	11.58	0.17%	15,901
May 21, 2025	11.95	11.98	11.75	11.75	11.56	-1.18%	14,600
May 20, 2025	11.92	11.96	11.88	11.89	11.70	-0.67%	9,738
May 16, 2025	11.83	12.00	11.75	11.97	11.78	1.35%	11,200
May 15, 2025	11.94	11.94	11.74	11.81	11.62	-0.51%	18,236
May 14, 2025	11.89	11.94	11.79	11.87	11.68	0.85%	17,500
May 13, 2025	11.61	11.85	11.61	11.77	11.58	0.86%	26,944
May 12, 2025	11.75	11.75	11.60	11.67	11.48	1.48%	26,900
May 9, 2025	11.38	11.50	11.28	11.50	11.32	1.50%	26,932
May 8, 2025	11.12	11.37	11.12	11.33	11.15	1.34%	26,534
May 7, 2025	11.04	11.20	11.04	11.18	11.00	1.91%	20,300
May 6, 2025	10.85	11.02	10.85	10.97	10.79	-0.09%	14,300