Evertz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	12.56	12.80	12.49	12.73	12.73	0.32%	17,951
Nov 6, 2025	13.02	13.02	12.60	12.69	12.69	-2.53%	19,348
Nov 5, 2025	12.86	13.02	12.75	13.02	13.02	1.80%	20,905
Nov 4, 2025	12.51	12.80	12.51	12.79	12.79	1.03%	21,132
Nov 3, 2025	12.83	12.92	12.63	12.66	12.66	-1.25%	19,142
Oct 31, 2025	12.57	12.89	12.56	12.82	12.82	1.91%	84,036
Oct 30, 2025	12.76	12.76	12.50	12.58	12.58	2.03%	16,300
Oct 29, 2025	12.77	12.77	12.33	12.33	12.33	-1.83%	14,800
Oct 28, 2025	12.64	12.64	12.50	12.56	12.56	-0.63%	24,318
Oct 27, 2025	12.62	12.80	12.62	12.64	12.64	0.08%	27,200
Oct 24, 2025	12.60	12.68	12.54	12.63	12.63	0.80%	20,801
Oct 23, 2025	12.42	12.67	12.39	12.53	12.53	0.24%	39,043
Oct 22, 2025	12.34	12.58	12.34	12.50	12.50	0.64%	23,424
Oct 21, 2025	12.27	12.53	12.27	12.42	12.42	1.22%	15,214
Oct 20, 2025	12.42	12.50	12.27	12.27	12.27	-1.60%	22,833
Oct 17, 2025	12.53	12.58	12.37	12.47	12.47	-1.19%	26,600
Oct 16, 2025	12.38	12.75	12.38	12.62	12.62	1.94%	84,500
Oct 15, 2025	12.54	12.57	12.38	12.38	12.38	-1.12%	31,000
Oct 14, 2025	12.35	12.57	12.17	12.52	12.52	1.38%	56,200
Oct 10, 2025	12.11	12.37	12.11	12.35	12.35	0.49%	228,629
Oct 9, 2025	12.16	12.29	12.06	12.29	12.29	1.24%	248,116
Oct 8, 2025	12.19	12.29	12.12	12.14	12.14	-	17,005
Oct 7, 2025	12.11	12.21	12.09	12.14	12.14	0.08%	13,317
Oct 6, 2025	12.23	12.23	12.08	12.13	12.13	0.08%	26,824
Oct 3, 2025	12.16	12.21	12.12	12.12	12.12	0.25%	9,000
Oct 2, 2025	12.16	12.26	12.09	12.09	12.09	-0.66%	8,346
Oct 1, 2025	12.10	12.31	12.07	12.17	12.17	1.42%	11,200
Sep 30, 2025	12.28	12.28	12.00	12.00	12.00	-1.15%	20,100
Sep 29, 2025	12.04	12.18	12.00	12.14	12.14	0.58%	22,500
Sep 26, 2025	12.06	12.17	12.01	12.07	12.07	-0.17%	20,847
Sep 25, 2025	12.29	12.29	12.02	12.09	12.09	-1.14%	32,100
Sep 24, 2025	12.33	12.37	12.23	12.23	12.23	-0.16%	65,400
Sep 23, 2025	12.32	12.32	12.20	12.25	12.25	-	44,642
Sep 22, 2025	12.25	12.47	12.25	12.25	12.25	-0.41%	30,729
Sep 19, 2025	12.34	12.34	12.25	12.30	12.30	0.24%	21,325
Sep 18, 2025	12.18	12.33	12.11	12.27	12.27	0.16%	22,105
Sep 17, 2025	12.46	12.46	12.25	12.25	12.05	-0.33%	65,300
Sep 16, 2025	12.42	12.42	12.26	12.29	12.09	-0.89%	31,207
Sep 15, 2025	12.27	12.42	12.23	12.40	12.20	2.56%	48,400
Sep 12, 2025	12.28	12.28	12.05	12.09	11.89	-0.49%	19,310
Sep 11, 2025	12.10	12.57	12.10	12.15	11.95	-0.74%	43,827
Sep 10, 2025	12.14	12.38	12.00	12.24	12.04	1.75%	48,200
Sep 9, 2025	12.01	12.13	12.00	12.03	11.83	-0.41%	15,734
Sep 8, 2025	12.13	12.15	12.00	12.08	11.88	-0.82%	11,948
Sep 5, 2025	12.44	12.44	12.17	12.18	11.98	-0.98%	12,823
Sep 4, 2025	12.20	12.36	12.20	12.30	12.10	1.82%	17,220
Sep 3, 2025	12.15	12.25	12.08	12.08	11.88	-1.39%	12,902
Sep 2, 2025	11.95	12.30	11.95	12.25	12.05	1.16%	14,500
Aug 29, 2025	12.04	12.12	12.00	12.11	11.91	0.58%	15,140
Aug 28, 2025	12.03	12.13	12.03	12.04	11.84	-0.33%	6,927