Evertz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	14.57	14.62	14.56	14.57	-	-1.02%	1,240
Feb 4, 2026	14.69	14.76	14.63	14.72	14.72	0.20%	13,222
Feb 3, 2026	14.89	14.89	14.59	14.69	14.69	0.48%	16,545
Feb 2, 2026	14.42	14.80	14.42	14.62	14.62	1.11%	39,250
Jan 30, 2026	14.57	14.57	14.40	14.46	14.46	-0.55%	24,514
Jan 29, 2026	14.70	14.70	14.33	14.54	14.54	-0.95%	34,905
Jan 28, 2026	14.80	14.80	14.46	14.68	14.68	-0.14%	21,284
Jan 27, 2026	14.42	14.70	14.42	14.70	14.70	2.15%	21,330
Jan 26, 2026	14.20	14.74	14.20	14.39	14.39	1.70%	38,422
Jan 23, 2026	14.37	14.37	14.11	14.15	14.15	-0.14%	18,413
Jan 22, 2026	14.30	14.31	14.17	14.17	14.17	-0.98%	16,453
Jan 21, 2026	14.10	14.49	14.07	14.31	14.31	1.20%	60,791
Jan 20, 2026	13.98	14.15	13.97	14.14	14.14	1.00%	23,077
Jan 19, 2026	14.11	14.19	13.95	14.00	14.00	-0.50%	34,403
Jan 16, 2026	13.77	14.12	13.76	14.07	14.07	2.18%	28,499
Jan 15, 2026	13.69	13.77	13.62	13.77	13.77	1.18%	39,347
Jan 14, 2026	13.69	13.71	13.56	13.61	13.61	0.67%	49,179
Jan 13, 2026	13.61	13.61	13.48	13.52	13.52	-0.59%	12,134
Jan 12, 2026	13.79	13.79	13.54	13.60	13.60	-0.22%	13,395
Jan 9, 2026	13.76	13.78	13.63	13.63	13.63	-1.16%	13,274
Jan 8, 2026	13.65	13.79	13.62	13.79	13.79	1.85%	27,000
Jan 7, 2026	14.00	14.00	13.48	13.54	13.54	-0.59%	20,107
Jan 6, 2026	13.72	13.80	13.62	13.62	13.62	-1.38%	8,278
Jan 5, 2026	13.84	13.91	13.63	13.81	13.81	-0.93%	21,333
Jan 2, 2026	13.89	13.95	13.83	13.94	13.94	0.72%	12,280
Dec 31, 2025	13.96	14.00	13.84	13.84	13.84	-1.07%	6,159
Dec 30, 2025	13.72	14.06	13.72	13.99	13.99	1.75%	28,748
Dec 29, 2025	13.46	13.75	13.38	13.75	13.75	-0.22%	49,144
Dec 24, 2025	13.53	13.79	13.49	13.78	13.78	2.45%	17,011
Dec 23, 2025	13.40	13.47	13.32	13.45	13.45	0.75%	34,469
Dec 22, 2025	13.28	13.40	13.24	13.35	13.35	-0.45%	60,644
Dec 19, 2025	13.56	13.56	13.23	13.41	13.41	-0.37%	48,064
Dec 18, 2025	13.60	13.80	13.43	13.46	13.46	-7.87%	87,467
Dec 17, 2025	14.50	14.63	14.32	14.61	13.41	0.69%	75,490
Dec 16, 2025	14.52	14.62	14.45	14.51	13.31	-0.07%	43,877
Dec 15, 2025	14.61	14.93	14.52	14.52	13.32	-0.34%	51,853
Dec 12, 2025	14.99	15.16	14.56	14.57	13.37	-1.55%	44,245
Dec 11, 2025	14.01	14.80	14.00	14.80	13.58	12.38%	140,436
Dec 10, 2025	13.24	13.24	12.90	13.17	12.08	-0.60%	18,474
Dec 9, 2025	13.30	13.34	13.20	13.25	12.16	0.30%	35,559
Dec 8, 2025	13.34	13.34	13.08	13.21	12.12	-0.30%	26,672
Dec 5, 2025	13.45	13.55	13.15	13.25	12.16	-2.21%	23,904
Dec 4, 2025	13.47	13.55	13.46	13.55	12.43	0.74%	9,699
Dec 3, 2025	13.48	13.49	13.43	13.45	12.34	-	7,305
Dec 2, 2025	13.46	13.54	13.39	13.45	12.34	-	10,716
Dec 1, 2025	13.43	13.55	13.37	13.45	12.34	-0.74%	29,357
Nov 28, 2025	13.55	13.56	13.06	13.55	12.43	0.74%	9,450
Nov 27, 2025	13.29	13.51	13.29	13.45	12.34	-0.37%	6,539
Nov 26, 2025	13.20	13.52	13.20	13.50	12.39	1.50%	36,591
Nov 25, 2025	13.14	13.30	13.07	13.30	12.20	2.31%	23,047