Evertz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	10.56	10.67	10.43	10.53	10.53	-1.03%	21,317
Apr 16, 2025	10.43	10.75	10.43	10.64	10.64	2.41%	30,005
Apr 15, 2025	10.21	10.47	10.18	10.39	10.39	1.56%	27,100
Apr 14, 2025	10.35	10.47	10.17	10.23	10.23	-1.45%	23,309
Apr 11, 2025	10.41	10.42	10.21	10.38	10.38	2.47%	16,600
Apr 10, 2025	10.31	10.43	10.13	10.13	10.13	-3.06%	34,300
Apr 9, 2025	9.69	10.46	9.66	10.45	10.45	8.07%	47,500
Apr 8, 2025	9.71	10.08	9.67	9.67	9.67	-0.21%	25,200
Apr 7, 2025	9.50	9.95	9.45	9.69	9.69	-1.02%	33,100
Apr 4, 2025	10.23	10.23	9.55	9.79	9.79	-2.88%	91,416
Apr 3, 2025	10.42	10.43	10.05	10.08	10.08	-4.09%	72,523
Apr 2, 2025	10.53	10.53	10.39	10.51	10.51	1.35%	27,800
Apr 1, 2025	10.20	10.65	10.01	10.37	10.37	0.78%	69,600
Mar 31, 2025	10.51	10.51	10.26	10.29	10.29	-1.44%	41,000
Mar 28, 2025	10.71	10.76	10.39	10.44	10.44	-2.88%	43,231
Mar 27, 2025	10.83	10.87	10.70	10.75	10.75	-1.01%	40,543
Mar 26, 2025	11.00	11.03	10.83	10.86	10.86	-0.91%	23,200
Mar 25, 2025	11.04	11.04	10.96	10.96	10.96	-1.35%	19,726
Mar 24, 2025	11.05	11.12	10.97	11.11	11.11	1.37%	15,400
Mar 21, 2025	10.91	11.03	10.89	10.96	10.96	-0.81%	19,119
Mar 20, 2025	10.89	11.16	10.89	11.05	11.05	1.19%	19,700
Mar 19, 2025	10.94	11.03	10.88	10.92	10.92	0.46%	13,442
Mar 18, 2025	10.95	10.97	10.87	10.87	10.87	-0.82%	13,800
Mar 17, 2025	11.01	11.04	10.89	10.96	10.96	-0.45%	32,719
Mar 14, 2025	11.01	11.07	10.93	11.01	11.01	0.36%	18,000
Mar 13, 2025	11.18	11.18	10.87	10.97	10.97	-2.66%	37,522
Mar 12, 2025	11.31	11.37	11.18	11.27	11.07	0.54%	26,027
Mar 11, 2025	11.25	11.32	11.17	11.21	11.01	-0.53%	18,400
Mar 10, 2025	11.57	11.57	11.15	11.27	11.07	-0.35%	43,110
Mar 7, 2025	11.81	11.81	11.13	11.31	11.11	1.16%	15,714
Mar 6, 2025	11.60	11.69	11.15	11.18	10.98	-2.53%	42,300
Mar 5, 2025	11.29	11.55	11.28	11.47	11.27	1.50%	9,925
Mar 4, 2025	11.32	11.44	11.00	11.30	11.10	-0.96%	43,200
Mar 3, 2025	11.72	11.72	11.31	11.41	11.21	-2.65%	21,549
Feb 28, 2025	11.94	11.94	11.58	11.72	11.51	0.34%	16,500
Feb 27, 2025	11.61	11.73	11.48	11.68	11.47	1.13%	31,300
Feb 26, 2025	11.87	11.87	11.55	11.55	11.35	-2.70%	32,600
Feb 25, 2025	11.86	11.87	11.71	11.87	11.66	0.42%	23,722
Feb 24, 2025	12.03	12.03	11.73	11.82	11.61	-0.08%	28,107
Feb 21, 2025	12.15	12.15	11.80	11.83	11.62	-1.25%	16,649
Feb 20, 2025	11.95	12.02	11.88	11.98	11.77	-0.58%	10,100
Feb 19, 2025	11.94	12.08	11.94	12.05	11.84	0.08%	3,600
Feb 18, 2025	11.94	12.13	11.94	12.04	11.83	0.67%	20,202
Feb 14, 2025	11.91	12.03	11.80	11.96	11.75	0.59%	20,500
Feb 13, 2025	11.78	11.89	11.57	11.89	11.68	2.06%	38,407
Feb 12, 2025	11.82	11.82	11.57	11.65	11.44	0.34%	18,900
Feb 11, 2025	11.94	11.94	11.57	11.61	11.40	-1.94%	37,217
Feb 10, 2025	11.53	11.84	11.48	11.84	11.63	2.96%	59,413
Feb 7, 2025	12.23	12.23	11.50	11.50	11.30	-5.43%	196,100
Feb 6, 2025	12.70	12.70	11.94	12.16	11.94	-4.18%	138,013