Evertz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.00	12.31	11.91	12.31	12.31	3.36%	65,235
Dec 19, 2024	12.04	12.04	11.80	11.91	11.91	-1.89%	71,504
Dec 18, 2024	12.34	12.34	12.01	12.14	11.94	-	49,000
Dec 17, 2024	12.20	12.25	11.99	12.14	11.94	-0.41%	46,007
Dec 16, 2024	12.27	12.30	12.19	12.19	11.99	-0.16%	11,937
Dec 13, 2024	12.49	12.52	12.20	12.21	12.01	-2.09%	37,004
Dec 12, 2024	12.46	12.60	12.15	12.47	12.26	-1.03%	47,045
Dec 11, 2024	12.60	13.00	12.53	12.60	12.39	2.27%	69,717
Dec 10, 2024	12.26	12.34	12.21	12.32	12.12	-0.56%	17,120
Dec 9, 2024	12.42	12.53	12.27	12.39	12.19	-0.24%	29,915
Dec 6, 2024	12.35	12.43	12.29	12.42	12.22	0.32%	11,500
Dec 5, 2024	12.25	12.43	12.25	12.38	12.18	0.57%	15,945
Dec 4, 2024	12.15	12.40	12.15	12.31	12.11	0.90%	10,610
Dec 3, 2024	12.25	12.28	12.12	12.20	12.00	-0.65%	9,041
Dec 2, 2024	12.37	12.38	12.15	12.28	12.08	1.07%	19,216
Nov 29, 2024	12.29	12.30	12.15	12.15	11.95	-1.54%	16,017
Nov 28, 2024	12.32	12.44	12.29	12.34	12.14	-1.04%	11,215
Nov 27, 2024	12.26	12.47	12.26	12.47	12.26	1.05%	13,814
Nov 26, 2024	12.32	12.35	12.21	12.34	12.14	1.23%	13,500
Nov 25, 2024	12.44	12.44	12.16	12.19	11.99	-0.41%	25,900
Nov 22, 2024	12.07	12.24	12.05	12.24	12.04	1.32%	12,100
Nov 21, 2024	12.18	12.18	12.03	12.08	11.88	0.08%	13,024
Nov 20, 2024	12.14	12.14	11.99	12.07	11.87	-0.82%	11,127
Nov 19, 2024	12.23	12.23	12.00	12.17	12.17	0.83%	13,200
Nov 18, 2024	12.21	12.21	12.05	12.07	12.07	-0.17%	24,225
Nov 15, 2024	11.92	12.09	11.92	12.09	12.09	0.42%	17,100
Nov 14, 2024	12.01	12.16	11.98	12.04	12.04	-	32,400
Nov 13, 2024	12.00	12.12	11.98	12.04	12.04	0.33%	8,600
Nov 12, 2024	12.08	12.10	11.86	12.00	12.00	-0.08%	55,800
Nov 11, 2024	12.23	12.23	11.96	12.01	12.01	-1.48%	29,821
Nov 8, 2024	12.13	12.28	12.08	12.19	12.19	0.49%	13,830
Nov 7, 2024	12.22	12.36	12.13	12.13	12.13	-1.86%	14,719
Nov 6, 2024	12.01	12.36	12.00	12.36	12.36	3.34%	31,300
Nov 5, 2024	11.90	11.96	11.87	11.96	11.96	0.59%	9,200
Nov 4, 2024	12.06	12.06	11.80	11.89	11.89	0.17%	20,000
Nov 1, 2024	11.83	11.97	11.83	11.87	11.87	0.25%	12,400
Oct 31, 2024	12.01	12.01	11.81	11.84	11.84	-1.42%	37,300
Oct 30, 2024	12.10	12.19	12.01	12.01	12.01	-0.74%	16,200
Oct 29, 2024	12.12	12.15	12.04	12.10	12.10	0.33%	16,400
Oct 28, 2024	12.25	12.25	12.04	12.06	12.06	-0.74%	12,614
Oct 25, 2024	12.02	12.26	12.02	12.15	12.15	0.91%	22,400
Oct 24, 2024	12.12	12.13	11.90	12.04	12.04	-0.58%	30,108
Oct 23, 2024	12.14	12.18	12.00	12.11	12.11	-0.74%	14,506
Oct 22, 2024	12.40	12.44	12.12	12.20	12.20	-1.29%	43,916
Oct 21, 2024	12.24	12.36	12.17	12.36	12.36	1.39%	23,600
Oct 18, 2024	12.43	12.43	12.19	12.19	12.19	-0.97%	20,910
Oct 17, 2024	12.49	12.60	12.31	12.31	12.31	-0.40%	22,814
Oct 16, 2024	12.13	12.47	12.13	12.36	12.36	1.23%	17,800
Oct 15, 2024	12.15	12.30	12.03	12.21	12.21	0.16%	32,132
Oct 11, 2024	11.98	12.19	11.95	12.19	12.19	1.58%	25,130
Oct 10, 2024	12.06	12.11	11.90	12.00	12.00	-	26,700
Oct 9, 2024	12.12	12.28	11.92	12.00	12.00	-0.74%	34,600
Oct 8, 2024	11.79	12.18	11.75	12.09	12.09	2.46%	52,200
Oct 7, 2024	11.77	11.85	11.65	11.80	11.80	-0.17%	32,000
Oct 4, 2024	11.80	11.88	11.61	11.82	11.82	1.20%	116,400
Oct 3, 2024	11.72	11.76	11.64	11.68	11.68	0.17%	16,142
Oct 2, 2024	11.78	11.81	11.64	11.66	11.66	-0.51%	32,800
Oct 1, 2024	11.85	11.86	11.62	11.72	11.72	-0.68%	66,300
Sep 30, 2024	11.89	11.89	11.71	11.80	11.80	-0.17%	15,900
Sep 27, 2024	11.95	11.95	11.77	11.82	11.82	-0.34%	27,226
Sep 26, 2024	11.84	11.95	11.82	11.86	11.86	0.17%	24,600
Sep 25, 2024	12.05	12.10	11.67	11.84	11.84	-1.33%	38,346
Sep 24, 2024	11.84	12.18	11.81	12.00	12.00	1.27%	62,322
Sep 23, 2024	11.72	11.92	11.72	11.85	11.85	0.94%	19,738
Sep 20, 2024	11.80	11.89	11.74	11.74	11.74	-2.17%	28,100
Sep 19, 2024	11.89	12.00	11.67	12.00	12.00	1.27%	157,100
Sep 18, 2024	11.86	11.95	11.57	11.85	11.85	0.85%	41,710
Sep 17, 2024	11.78	12.00	11.73	11.75	11.75	-0.84%	63,100
Sep 16, 2024	11.52	11.90	11.52	11.85	11.65	2.60%	62,618
Sep 13, 2024	11.95	12.07	11.39	11.55	11.36	-1.70%	479,000
Sep 12, 2024	12.25	12.40	11.66	11.75	11.56	-14.67%	362,508
Sep 11, 2024	13.68	13.77	13.55	13.77	13.54	1.70%	13,600
Sep 10, 2024	13.44	13.64	13.39	13.54	13.32	1.35%	12,000
Sep 9, 2024	13.16	13.55	13.15	13.36	13.14	1.60%	38,708
Sep 6, 2024	13.68	13.75	12.98	13.15	12.93	-4.29%	30,300
Sep 5, 2024	13.80	14.00	13.68	13.74	13.51	-0.29%	16,010
Sep 4, 2024	13.82	14.00	13.56	13.78	13.55	0.22%	10,036
Sep 3, 2024	13.35	13.83	13.22	13.75	13.52	3.00%	19,900
Aug 30, 2024	13.68	13.68	13.22	13.35	13.13	-1.91%	20,200
Aug 29, 2024	13.20	13.65	13.13	13.61	13.39	4.37%	26,700
Aug 28, 2024	13.01	13.12	12.95	13.04	12.83	0.23%	21,343
Aug 27, 2024	13.24	13.24	13.01	13.01	12.80	-1.74%	11,014
Aug 26, 2024	13.15	13.34	13.15	13.24	13.02	1.22%	15,000
Aug 23, 2024	12.99	13.17	12.90	13.08	12.86	1.55%	69,627
Aug 22, 2024	13.10	13.10	12.86	12.88	12.67	-2.05%	13,700
Aug 21, 2024	13.18	13.19	12.98	13.15	12.93	0.46%	17,734
Aug 20, 2024	13.10	13.34	13.02	13.09	12.87	-0.83%	15,641
Aug 19, 2024	13.17	13.23	13.10	13.20	12.98	0.15%	17,000
Aug 16, 2024	13.13	13.33	13.08	13.18	12.96	0.92%	9,308
Aug 15, 2024	12.85	13.23	12.85	13.06	12.85	1.48%	33,421
Aug 14, 2024	12.70	12.94	12.70	12.87	12.66	1.02%	9,117
Aug 13, 2024	12.73	12.80	12.71	12.74	12.53	0.08%	6,200
Aug 12, 2024	12.73	12.80	12.60	12.73	12.52	0.32%	11,246
Aug 9, 2024	12.53	12.69	12.53	12.69	12.48	0.63%	7,700
Aug 8, 2024	12.63	12.73	12.47	12.61	12.40	0.88%	15,400
Aug 7, 2024	12.62	12.62	12.34	12.50	12.29	-0.32%	14,002
Aug 6, 2024	12.40	12.56	12.31	12.54	12.33	0.80%	17,522
Aug 2, 2024	12.65	12.65	12.25	12.44	12.24	-2.05%	85,833
Aug 1, 2024	12.97	12.97	12.66	12.70	12.49	-1.55%	19,200
Jul 31, 2024	12.80	12.92	12.80	12.90	12.69	0.78%	19,224