Evertz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	13.48	13.49	13.43	13.45	-	-	7,305
Dec 2, 2025	13.46	13.54	13.39	13.45	13.45	-	10,716
Dec 1, 2025	13.43	13.55	13.37	13.45	13.45	-0.74%	29,357
Nov 28, 2025	13.55	13.56	13.06	13.55	13.55	0.74%	9,450
Nov 27, 2025	13.29	13.51	13.29	13.45	13.45	-0.37%	6,539
Nov 26, 2025	13.20	13.52	13.20	13.50	13.50	1.50%	36,591
Nov 25, 2025	13.14	13.30	13.07	13.30	13.30	2.31%	23,047
Nov 24, 2025	13.00	13.10	12.90	13.00	13.00	0.39%	34,162
Nov 21, 2025	12.74	12.97	12.63	12.95	12.95	2.13%	31,538
Nov 20, 2025	12.87	12.87	12.66	12.68	12.68	0.24%	16,414
Nov 19, 2025	12.68	12.74	12.49	12.65	12.65	0.16%	16,242
Nov 18, 2025	12.53	12.63	12.42	12.63	12.63	1.04%	13,864
Nov 17, 2025	12.30	12.52	12.30	12.50	12.50	1.63%	34,972
Nov 14, 2025	12.56	12.56	12.27	12.30	12.30	-2.30%	18,316
Nov 13, 2025	12.78	12.81	12.55	12.59	12.59	-2.55%	19,882
Nov 12, 2025	12.51	12.94	12.51	12.92	12.92	1.49%	22,199
Nov 11, 2025	12.85	12.85	12.58	12.73	12.73	0.24%	12,331
Nov 10, 2025	12.73	13.00	12.54	12.70	12.70	-0.24%	42,399
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%	16,286
Oct 29, 2025	12.77	12.77	12.33	12.33	12.33	-1.83%	14,760
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%	27,168
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%	26,555
Oct 16, 2025	12.38	12.75	12.38	12.62	12.62	1.94%	84,459
Oct 15, 2025	12.54	12.57	12.38	12.38	12.38	-1.12%	30,970
Oct 14, 2025	12.35	12.57	12.17	12.52	12.52	1.38%	56,199
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%	8,996
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%	11,158
Sep 30, 2025	12.28	12.28	12.00	12.00	12.00	-1.15%	20,068
Sep 29, 2025	12.04	12.18	12.00	12.14	12.14	0.58%	22,457
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%	32,093
Sep 24, 2025	12.33	12.37	12.23	12.23	12.23	-0.16%	65,398