Evertz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	11.99	12.02	11.99	12.02	12.02	0.84%	643
May 29, 2025	12.30	12.30	11.92	11.92	11.92	-1.57%	18,900
May 28, 2025	12.07	12.11	12.01	12.11	12.11	1.51%	14,300
May 27, 2025	11.93	12.08	11.93	11.93	11.93	0.42%	15,625
May 26, 2025	11.74	11.97	11.70	11.88	11.88	1.19%	7,700
May 23, 2025	11.66	11.81	11.66	11.74	11.74	-0.25%	5,800
May 22, 2025	11.76	11.87	11.75	11.77	11.77	0.17%	15,901
May 21, 2025	11.95	11.98	11.75	11.75	11.75	-1.18%	14,600
May 20, 2025	11.92	11.96	11.88	11.89	11.89	-0.67%	9,738
May 16, 2025	11.83	12.00	11.75	11.97	11.97	1.35%	11,200
May 15, 2025	11.94	11.94	11.74	11.81	11.81	-0.51%	18,236
May 14, 2025	11.89	11.94	11.79	11.87	11.87	0.85%	17,500
May 13, 2025	11.61	11.85	11.61	11.77	11.77	0.86%	26,944
May 12, 2025	11.75	11.75	11.60	11.67	11.67	1.48%	26,900
May 9, 2025	11.38	11.50	11.28	11.50	11.50	1.50%	26,932
May 8, 2025	11.12	11.37	11.12	11.33	11.33	1.34%	26,534
May 7, 2025	11.04	11.20	11.04	11.18	11.18	1.91%	20,300
May 6, 2025	10.85	11.02	10.85	10.97	10.97	-0.09%	14,300
May 5, 2025	11.03	11.03	10.89	10.98	10.98	-0.18%	13,400
May 2, 2025	11.00	11.11	10.85	11.00	11.00	0.73%	36,600
May 1, 2025	10.91	11.07	10.91	10.92	10.92	-0.46%	15,200
Apr 30, 2025	10.91	10.97	10.78	10.97	10.97	0.27%	24,426
Apr 29, 2025	10.82	10.94	10.81	10.94	10.94	2.15%	13,900
Apr 28, 2025	10.75	10.81	10.71	10.71	10.71	-0.83%	18,819
Apr 25, 2025	10.80	10.85	10.70	10.80	10.80	0.47%	23,630
Apr 24, 2025	10.87	10.88	10.69	10.75	10.75	-0.09%	25,800
Apr 23, 2025	10.59	10.78	10.59	10.76	10.76	1.80%	16,320
Apr 22, 2025	10.48	10.65	10.48	10.57	10.57	1.05%	27,700
Apr 21, 2025	10.62	10.62	10.34	10.46	10.46	-0.66%	13,900
Apr 17, 2025	10.56	10.67	10.43	10.53	10.53	-1.03%	21,317
Apr 16, 2025	10.43	10.75	10.43	10.64	10.64	2.41%	30,005
Apr 15, 2025	10.21	10.47	10.18	10.39	10.39	1.56%	27,100
Apr 14, 2025	10.35	10.47	10.17	10.23	10.23	-1.45%	23,309
Apr 11, 2025	10.41	10.42	10.21	10.38	10.38	2.47%	16,600
Apr 10, 2025	10.31	10.43	10.13	10.13	10.13	-3.06%	34,300
Apr 9, 2025	9.69	10.46	9.66	10.45	10.45	8.07%	47,500
Apr 8, 2025	9.71	10.08	9.67	9.67	9.67	-0.21%	25,200
Apr 7, 2025	9.50	9.95	9.45	9.69	9.69	-1.02%	33,100
Apr 4, 2025	10.23	10.23	9.55	9.79	9.79	-2.88%	91,416
Apr 3, 2025	10.42	10.43	10.05	10.08	10.08	-4.09%	72,523
Apr 2, 2025	10.53	10.53	10.39	10.51	10.51	1.35%	27,800
Apr 1, 2025	10.20	10.65	10.01	10.37	10.37	0.78%	69,600
Mar 31, 2025	10.51	10.51	10.26	10.29	10.29	-1.44%	41,000
Mar 28, 2025	10.71	10.76	10.39	10.44	10.44	-2.88%	43,231
Mar 27, 2025	10.83	10.87	10.70	10.75	10.75	-1.01%	40,543
Mar 26, 2025	11.00	11.03	10.83	10.86	10.86	-0.91%	23,200
Mar 25, 2025	11.04	11.04	10.96	10.96	10.96	-1.35%	19,726
Mar 24, 2025	11.05	11.12	10.97	11.11	11.11	1.37%	15,400
Mar 21, 2025	10.91	11.03	10.89	10.96	10.96	-0.81%	19,119
Mar 20, 2025	10.89	11.16	10.89	11.05	11.05	1.19%	19,700