Evertz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	10.71	10.76	10.42	10.47	10.47	-2.60%	29,088
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
Mar 19, 2025	10.94	11.03	10.88	10.92	10.92	0.46%	13,442
Mar 18, 2025	10.95	10.97	10.87	10.87	10.87	-0.82%	13,800
Mar 17, 2025	11.01	11.04	10.89	10.96	10.96	-0.45%	32,719
Mar 14, 2025	11.01	11.07	10.93	11.01	11.01	0.36%	18,000
Mar 13, 2025	11.18	11.18	10.87	10.97	10.97	-2.66%	37,522
Mar 12, 2025	11.31	11.37	11.18	11.27	11.07	0.54%	26,027
Mar 11, 2025	11.25	11.32	11.17	11.21	11.01	-0.53%	18,400
Mar 10, 2025	11.57	11.57	11.15	11.27	11.07	-0.35%	43,110
Mar 7, 2025	11.81	11.81	11.13	11.31	11.11	1.16%	15,714
Mar 6, 2025	11.60	11.69	11.15	11.18	10.98	-2.53%	42,300
Mar 5, 2025	11.29	11.55	11.28	11.47	11.27	1.50%	9,925
Mar 4, 2025	11.32	11.44	11.00	11.30	11.10	-0.96%	43,200
Mar 3, 2025	11.72	11.72	11.31	11.41	11.21	-2.65%	21,549
Feb 28, 2025	11.94	11.94	11.58	11.72	11.51	0.34%	16,500
Feb 27, 2025	11.61	11.73	11.48	11.68	11.47	1.13%	31,300
Feb 26, 2025	11.87	11.87	11.55	11.55	11.35	-2.70%	32,600
Feb 25, 2025	11.86	11.87	11.71	11.87	11.66	0.42%	23,722
Feb 24, 2025	12.03	12.03	11.73	11.82	11.61	-0.08%	28,107
Feb 21, 2025	12.15	12.15	11.80	11.83	11.62	-1.25%	16,649
Feb 20, 2025	11.95	12.02	11.88	11.98	11.77	-0.58%	10,100
Feb 19, 2025	11.94	12.08	11.94	12.05	11.84	0.08%	3,600
Feb 18, 2025	11.94	12.13	11.94	12.04	11.83	0.67%	20,202
Feb 14, 2025	11.91	12.03	11.80	11.96	11.75	0.59%	20,500
Feb 13, 2025	11.78	11.89	11.57	11.89	11.68	2.06%	38,407
Feb 12, 2025	11.82	11.82	11.57	11.65	11.44	0.34%	18,900
Feb 11, 2025	11.94	11.94	11.57	11.61	11.40	-1.94%	37,217
Feb 10, 2025	11.53	11.84	11.48	11.84	11.63	2.96%	59,413
Feb 7, 2025	12.23	12.23	11.50	11.50	11.30	-5.43%	196,100
Feb 6, 2025	12.70	12.70	11.94	12.16	11.94	-4.18%	138,013
Feb 5, 2025	12.52	12.75	12.52	12.69	12.46	-0.08%	15,600
Feb 4, 2025	12.79	12.83	12.56	12.70	12.47	-0.47%	18,244
Feb 3, 2025	12.51	12.77	12.28	12.76	12.53	-1.85%	33,430
Jan 31, 2025	13.14	13.28	12.90	13.00	12.77	-1.14%	28,813
Jan 30, 2025	13.00	13.29	13.00	13.15	12.92	0.69%	24,804
Jan 29, 2025	13.19	13.19	12.99	13.06	12.83	-0.46%	14,800
Jan 28, 2025	13.49	13.49	13.12	13.12	12.89	-1.72%	12,600
Jan 27, 2025	13.46	13.48	13.22	13.35	13.11	-0.96%	29,800
Jan 24, 2025	13.21	13.52	13.21	13.48	13.24	1.58%	21,005
Jan 23, 2025	13.19	13.44	13.16	13.27	13.03	0.53%	21,100
Jan 22, 2025	13.24	13.28	13.06	13.20	12.97	0.61%	15,900
Jan 21, 2025	12.98	13.12	12.88	13.12	12.89	1.78%	43,749
Jan 20, 2025	12.89	12.96	12.78	12.89	12.66	0.31%	7,500
Jan 17, 2025	12.68	12.88	12.68	12.85	12.62	1.58%	22,740