Evertz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	16.15	16.50	16.15	16.42	16.42	1.99%	28,276
Mar 17, 2026	16.10	16.11	16.00	16.10	16.10	0.63%	32,388
Mar 16, 2026	15.91	16.11	15.91	16.00	16.00	0.19%	29,456
Mar 13, 2026	15.80	16.14	15.80	15.97	15.97	0.76%	65,720
Mar 12, 2026	16.00	16.00	15.82	15.85	15.65	0.38%	22,818
Mar 11, 2026	16.02	16.02	15.72	15.79	15.59	-1.25%	47,886
Mar 10, 2026	15.76	16.02	15.71	15.99	15.78	-0.62%	31,753
Mar 9, 2026	15.98	16.09	15.50	16.09	15.88	0.56%	61,773
Mar 6, 2026	15.90	16.10	15.80	16.00	15.79	0.25%	58,435
Mar 5, 2026	16.00	16.00	15.77	15.96	15.75	-0.56%	46,492
Mar 4, 2026	16.13	16.13	15.96	16.05	15.84	0.06%	16,357
Mar 3, 2026	15.75	16.11	15.54	16.04	15.83	0.25%	32,925
Mar 2, 2026	16.00	16.23	15.95	16.00	15.79	-1.48%	15,634
Feb 27, 2026	16.10	16.24	16.01	16.24	16.03	1.31%	37,653
Feb 26, 2026	16.06	16.16	15.91	16.03	15.82	-0.25%	24,917
Feb 25, 2026	16.11	16.19	16.07	16.07	15.86	0.19%	13,706
Feb 24, 2026	16.05	16.16	16.04	16.04	15.83	-	7,387
Feb 23, 2026	16.16	16.16	15.80	16.04	15.83	0.12%	11,220
Feb 20, 2026	15.87	16.16	15.77	16.02	15.81	1.59%	24,644
Feb 19, 2026	15.73	15.87	15.61	15.77	15.57	-0.13%	17,684
Feb 18, 2026	15.38	15.87	15.38	15.79	15.59	1.87%	42,498
Feb 17, 2026	15.05	15.66	15.01	15.50	15.30	3.33%	72,538
Feb 13, 2026	14.95	15.06	14.73	15.00	14.81	1.28%	12,614
Feb 12, 2026	15.01	15.01	14.67	14.81	14.62	-0.07%	21,918
Feb 11, 2026	15.08	15.09	14.73	14.82	14.63	-0.67%	9,364
Feb 10, 2026	14.89	15.14	14.80	14.92	14.73	0.54%	44,957
Feb 9, 2026	14.42	14.88	14.42	14.84	14.65	2.13%	17,006
Feb 6, 2026	14.12	14.61	14.12	14.53	14.34	1.68%	26,693
Feb 5, 2026	14.57	14.58	14.19	14.29	14.11	-2.92%	47,103
Feb 4, 2026	14.69	14.76	14.63	14.72	14.53	0.20%	13,222
Feb 3, 2026	14.89	14.89	14.59	14.69	14.50	0.48%	16,545
Feb 2, 2026	14.42	14.80	14.42	14.62	14.43	1.11%	39,250
Jan 30, 2026	14.57	14.57	14.40	14.46	14.27	-0.55%	24,514
Jan 29, 2026	14.70	14.70	14.33	14.54	14.35	-0.95%	34,905
Jan 28, 2026	14.80	14.80	14.46	14.68	14.49	-0.14%	21,284
Jan 27, 2026	14.42	14.70	14.42	14.70	14.51	2.15%	21,330
Jan 26, 2026	14.20	14.74	14.20	14.39	14.20	1.70%	38,422
Jan 23, 2026	14.37	14.37	14.11	14.15	13.97	-0.14%	18,413
Jan 22, 2026	14.30	14.31	14.17	14.17	13.99	-0.98%	16,453
Jan 21, 2026	14.10	14.49	14.07	14.31	14.12	1.20%	60,791
Jan 20, 2026	13.98	14.15	13.97	14.14	13.96	1.00%	23,077
Jan 19, 2026	14.11	14.19	13.95	14.00	13.82	-0.50%	34,403
Jan 16, 2026	13.77	14.12	13.76	14.07	13.89	2.18%	28,499
Jan 15, 2026	13.69	13.77	13.62	13.77	13.59	1.18%	39,347
Jan 14, 2026	13.69	13.71	13.56	13.61	13.43	0.67%	49,179
Jan 13, 2026	13.61	13.61	13.48	13.52	13.35	-0.59%	12,134
Jan 12, 2026	13.79	13.79	13.54	13.60	13.42	-0.22%	13,395
Jan 9, 2026	13.76	13.78	13.63	13.63	13.45	-1.16%	13,274
Jan 8, 2026	13.65	13.79	13.62	13.79	13.61	1.85%	27,000
Jan 7, 2026	14.00	14.00	13.48	13.54	13.36	-0.59%	20,107