Evertz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	13.53	13.70	13.49	13.70	-	1.86%	12,411
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
Nov 24, 2025	13.00	13.10	12.90	13.00	11.93	0.39%	34,162
Nov 21, 2025	12.74	12.97	12.63	12.95	11.88	2.13%	31,538
Nov 20, 2025	12.87	12.87	12.66	12.68	11.63	0.24%	16,414
Nov 19, 2025	12.68	12.74	12.49	12.65	11.61	0.16%	16,242
Nov 18, 2025	12.53	12.63	12.42	12.63	11.59	1.04%	13,864
Nov 17, 2025	12.30	12.52	12.30	12.50	11.47	1.63%	34,972
Nov 14, 2025	12.56	12.56	12.27	12.30	11.29	-2.30%	18,316
Nov 13, 2025	12.78	12.81	12.55	12.59	11.55	-2.55%	19,882
Nov 12, 2025	12.51	12.94	12.51	12.92	11.85	1.49%	22,199
Nov 11, 2025	12.85	12.85	12.58	12.73	11.68	0.24%	12,331
Nov 10, 2025	12.73	13.00	12.54	12.70	11.65	-0.24%	42,399
Nov 7, 2025	12.56	12.80	12.49	12.73	11.68	0.32%	17,951
Nov 6, 2025	13.02	13.02	12.60	12.69	11.64	-2.53%	19,348
Nov 5, 2025	12.86	13.02	12.75	13.02	11.95	1.80%	20,905
Nov 4, 2025	12.51	12.80	12.51	12.79	11.74	1.03%	21,132
Nov 3, 2025	12.83	12.92	12.63	12.66	11.62	-1.25%	19,142
Oct 31, 2025	12.57	12.89	12.56	12.82	11.76	1.91%	84,036
Oct 30, 2025	12.76	12.76	12.50	12.58	11.54	2.03%	16,286
Oct 29, 2025	12.77	12.77	12.33	12.33	11.31	-1.83%	14,760
Oct 28, 2025	12.64	12.64	12.50	12.56	11.52	-0.63%	24,318
Oct 27, 2025	12.62	12.80	12.62	12.64	11.60	0.08%	27,168
Oct 24, 2025	12.60	12.68	12.54	12.63	11.59	0.80%	20,801
Oct 23, 2025	12.42	12.67	12.39	12.53	11.50	0.24%	39,043
Oct 22, 2025	12.34	12.58	12.34	12.50	11.47	0.64%	23,424
Oct 21, 2025	12.27	12.53	12.27	12.42	11.40	1.22%	15,214
Oct 20, 2025	12.42	12.50	12.27	12.27	11.26	-1.60%	22,833
Oct 17, 2025	12.53	12.58	12.37	12.47	11.44	-1.19%	26,555
Oct 16, 2025	12.38	12.75	12.38	12.62	11.58	1.94%	84,459