Evertz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.15	12.15	11.80	11.83	11.83	-1.25%	16,649
Feb 20, 2025	11.95	12.02	11.88	11.98	11.98	-0.58%	10,100
Feb 19, 2025	11.94	12.08	11.94	12.05	12.05	0.08%	3,600
Feb 18, 2025	11.94	12.13	11.94	12.04	12.04	0.67%	20,202
Feb 14, 2025	11.91	12.03	11.80	11.96	11.96	0.59%	20,500
Feb 13, 2025	11.78	11.89	11.57	11.89	11.89	2.06%	38,407
Feb 12, 2025	11.82	11.82	11.57	11.65	11.65	0.34%	18,900
Feb 11, 2025	11.94	11.94	11.57	11.61	11.61	-1.94%	37,217
Feb 10, 2025	11.53	11.84	11.48	11.84	11.84	2.96%	59,413
Feb 7, 2025	12.23	12.23	11.50	11.50	11.50	-5.43%	196,100
Feb 6, 2025	12.70	12.70	11.94	12.16	12.16	-4.18%	138,013
Feb 5, 2025	12.52	12.75	12.52	12.69	12.69	-0.08%	15,600
Feb 4, 2025	12.79	12.83	12.56	12.70	12.70	-0.47%	18,244
Feb 3, 2025	12.51	12.77	12.28	12.76	12.76	-1.85%	33,430
Jan 31, 2025	13.14	13.28	12.90	13.00	13.00	-1.14%	28,813
Jan 30, 2025	13.00	13.29	13.00	13.15	13.15	0.69%	24,804
Jan 29, 2025	13.19	13.19	12.99	13.06	13.06	-0.46%	14,800
Jan 28, 2025	13.49	13.49	13.12	13.12	13.12	-1.72%	12,600
Jan 27, 2025	13.46	13.48	13.22	13.35	13.35	-0.96%	29,800
Jan 24, 2025	13.21	13.52	13.21	13.48	13.48	1.58%	21,005
Jan 23, 2025	13.19	13.44	13.16	13.27	13.27	0.53%	21,100
Jan 22, 2025	13.24	13.28	13.06	13.20	13.20	0.61%	15,900
Jan 21, 2025	12.98	13.12	12.88	13.12	13.12	1.78%	43,749
Jan 20, 2025	12.89	12.96	12.78	12.89	12.89	0.31%	7,500
Jan 17, 2025	12.68	12.88	12.68	12.85	12.85	1.58%	22,740
Jan 16, 2025	12.50	12.81	12.38	12.65	12.65	1.52%	36,800
Jan 15, 2025	12.44	12.50	12.34	12.46	12.46	0.56%	30,200
Jan 14, 2025	12.44	12.44	12.28	12.39	12.39	0.08%	50,500
Jan 13, 2025	12.50	12.50	12.30	12.38	12.38	-0.96%	43,805
Jan 10, 2025	12.67	12.67	12.38	12.50	12.50	0.16%	24,412
Jan 9, 2025	12.69	12.69	12.48	12.48	12.48	0.08%	7,800
Jan 8, 2025	12.75	12.79	12.43	12.47	12.47	-1.27%	28,321
Jan 7, 2025	12.83	12.83	12.55	12.63	12.63	-0.39%	16,100
Jan 6, 2025	12.97	12.97	12.66	12.68	12.68	-0.94%	21,400
Jan 3, 2025	12.60	12.80	12.60	12.80	12.80	1.59%	11,801
Jan 2, 2025	12.56	12.66	12.50	12.60	12.60	-	7,808
Dec 31, 2024	12.62	12.62	12.46	12.60	12.60	-0.08%	4,411
Dec 30, 2024	12.48	12.68	12.37	12.61	12.61	0.96%	22,148
Dec 27, 2024	12.57	12.60	12.29	12.49	12.49	-0.08%	27,300
Dec 24, 2024	12.38	12.61	12.38	12.50	12.50	0.73%	10,130
Dec 23, 2024	12.63	12.63	12.24	12.41	12.41	0.81%	11,900
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	11.97	0.83%	13,200
Nov 18, 2024	12.21	12.21	12.05	12.07	11.87	-0.17%	24,225
Nov 15, 2024	11.92	12.09	11.92	12.09	11.89	0.42%	17,100
Nov 14, 2024	12.01	12.16	11.98	12.04	11.84	-	32,400
Nov 13, 2024	12.00	12.12	11.98	12.04	11.84	0.33%	8,600
Nov 12, 2024	12.08	12.10	11.86	12.00	11.80	-0.08%	55,800
Nov 11, 2024	12.23	12.23	11.96	12.01	11.81	-1.48%	29,821
Nov 8, 2024	12.13	12.28	12.08	12.19	11.99	0.49%	13,830
Nov 7, 2024	12.22	12.36	12.13	12.13	11.93	-1.86%	14,719
Nov 6, 2024	12.01	12.36	12.00	12.36	12.16	3.34%	31,300
Nov 5, 2024	11.90	11.96	11.87	11.96	11.76	0.59%	9,200
Nov 4, 2024	12.06	12.06	11.80	11.89	11.69	0.17%	20,000
Nov 1, 2024	11.83	11.97	11.83	11.87	11.67	0.25%	12,400
Oct 31, 2024	12.01	12.01	11.81	11.84	11.64	-1.42%	37,300
Oct 30, 2024	12.10	12.19	12.01	12.01	11.81	-0.74%	16,200
Oct 29, 2024	12.12	12.15	12.04	12.10	11.90	0.33%	16,400
Oct 28, 2024	12.25	12.25	12.04	12.06	11.86	-0.74%	12,614
Oct 25, 2024	12.02	12.26	12.02	12.15	11.95	0.91%	22,400
Oct 24, 2024	12.12	12.13	11.90	12.04	11.84	-0.58%	30,108
Oct 23, 2024	12.14	12.18	12.00	12.11	11.91	-0.74%	14,506
Oct 22, 2024	12.40	12.44	12.12	12.20	12.00	-1.29%	43,916
Oct 21, 2024	12.24	12.36	12.17	12.36	12.16	1.39%	23,600
Oct 18, 2024	12.43	12.43	12.19	12.19	11.99	-0.97%	20,910
Oct 17, 2024	12.49	12.60	12.31	12.31	12.11	-0.40%	22,814
Oct 16, 2024	12.13	12.47	12.13	12.36	12.16	1.23%	17,800
Oct 15, 2024	12.15	12.30	12.03	12.21	12.01	0.16%	32,132
Oct 11, 2024	11.98	12.19	11.95	12.19	11.99	1.58%	25,130
Oct 10, 2024	12.06	12.11	11.90	12.00	11.80	-	26,700
Oct 9, 2024	12.12	12.28	11.92	12.00	11.80	-0.74%	34,600
Oct 8, 2024	11.79	12.18	11.75	12.09	11.89	2.46%	52,200
Oct 7, 2024	11.77	11.85	11.65	11.80	11.61	-0.17%	32,000
Oct 4, 2024	11.80	11.88	11.61	11.82	11.63	1.20%	116,400
Oct 3, 2024	11.72	11.76	11.64	11.68	11.49	0.17%	16,142
Oct 2, 2024	11.78	11.81	11.64	11.66	11.47	-0.51%	32,800
Oct 1, 2024	11.85	11.86	11.62	11.72	11.53	-0.68%	66,300
Sep 30, 2024	11.89	11.89	11.71	11.80	11.61	-0.17%	15,900