Evertz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.21	12.29	12.04	12.05	12.05	-1.31%	9,400
Aug 7, 2025	12.22	12.26	12.08	12.21	12.21	-	18,100
Aug 6, 2025	12.25	12.26	12.08	12.21	12.21	0.58%	10,900
Aug 5, 2025	12.33	12.33	12.09	12.14	12.14	1.00%	14,724
Aug 1, 2025	12.04	12.13	11.92	12.02	12.02	-0.25%	23,406
Jul 31, 2025	12.16	12.23	12.05	12.05	12.05	-0.66%	16,404
Jul 30, 2025	12.43	12.43	12.12	12.13	12.13	-1.38%	8,412
Jul 29, 2025	12.27	12.60	12.22	12.30	12.30	0.82%	25,835
Jul 28, 2025	12.10	12.29	12.10	12.20	12.20	1.24%	38,800
Jul 25, 2025	11.94	12.15	11.94	12.05	12.05	0.75%	14,617
Jul 24, 2025	12.07	12.09	11.96	11.96	11.96	-0.91%	54,300
Jul 23, 2025	12.12	12.12	12.05	12.07	12.07	-	9,921
Jul 22, 2025	12.14	12.20	12.05	12.07	12.07	0.17%	11,600
Jul 21, 2025	12.15	12.17	12.05	12.05	12.05	-0.25%	18,500
Jul 18, 2025	12.31	12.31	12.08	12.08	12.08	-1.71%	18,239
Jul 17, 2025	12.18	12.29	12.18	12.29	12.29	1.15%	17,149
Jul 16, 2025	12.14	12.19	12.01	12.15	12.15	1.17%	7,700
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