Evertz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	12.68	12.83	12.32	12.39	12.39	-2.13%	97,011
Sep 17, 2026	13.05	13.15	12.50	12.66	12.66	-2.09%	69,636
Sep 16, 2026	12.89	13.44	12.54	12.93	12.93	0.31%	122,307
Sep 15, 2026	14.69	14.69	12.73	12.89	12.89	-13.20%	306,973
Sep 14, 2026	14.95	15.00	14.63	14.85	14.85	-	24,512
Sep 11, 2026	14.99	14.99	14.73	14.85	14.85	0.47%	42,529
Sep 10, 2026	15.15	15.15	14.69	14.78	14.78	-2.18%	44,384
Sep 9, 2026	15.17	15.26	15.08	15.11	15.11	-0.53%	25,316
Sep 8, 2026	15.21	15.39	15.19	15.19	15.19	-2.00%	11,099
Sep 4, 2026	15.17	15.52	15.17	15.50	15.50	1.31%	8,580
Sep 3, 2026	15.52	15.52	15.23	15.30	15.30	-0.58%	18,029
Sep 2, 2026	15.00	15.72	15.00	15.39	15.39	2.19%	54,144
Sep 1, 2026	15.45	15.51	15.00	15.06	15.06	-2.52%	32,924
Aug 31, 2026	15.28	15.58	15.19	15.45	15.45	0.39%	77,110
Aug 28, 2026	15.52	15.65	15.37	15.39	15.39	-1.66%	47,016
Aug 27, 2026	15.95	15.95	15.61	15.65	15.65	0.26%	13,890
Aug 26, 2026	15.69	15.77	15.50	15.61	15.61	-0.64%	38,996
Aug 25, 2026	15.94	16.03	15.55	15.71	15.71	-1.81%	28,232
Aug 24, 2026	16.21	16.60	15.94	16.00	16.00	-2.20%	63,089
Aug 21, 2026	16.30	16.45	16.28	16.36	16.36	0.55%	8,367
Aug 20, 2026	16.24	16.44	16.22	16.27	16.27	-1.03%	20,673
Aug 19, 2026	16.32	16.51	16.29	16.44	16.44	0.55%	44,814
Aug 18, 2026	16.42	16.42	16.27	16.35	16.35	-0.43%	28,022
Aug 17, 2026	16.36	16.59	16.23	16.42	16.42	-0.36%	38,430
Aug 14, 2026	16.50	16.53	16.38	16.48	16.48	-0.12%	11,099
Aug 13, 2026	16.39	16.50	16.34	16.50	16.50	0.67%	30,118
Aug 12, 2026	16.61	16.68	16.27	16.39	16.39	-1.56%	48,963
Aug 11, 2026	16.54	16.72	16.52	16.65	16.65	-	11,864
Aug 10, 2026	16.69	16.80	16.52	16.65	16.65	-0.72%	20,882
Aug 7, 2026	16.61	16.81	16.52	16.77	16.77	1.57%	14,784
Aug 6, 2026	16.44	16.59	16.32	16.51	16.51	0.12%	24,452
Aug 5, 2026	16.62	16.73	16.46	16.49	16.49	-1.85%	38,294
Aug 4, 2026	16.06	17.15	16.06	16.80	16.80	4.67%	98,697
Jul 31, 2026	16.15	16.15	16.00	16.05	16.05	-0.68%	20,187
Jul 30, 2026	16.48	16.48	16.16	16.16	16.16	-1.22%	12,550
Jul 29, 2026	16.15	16.47	16.01	16.36	16.36	1.43%	72,870
Jul 28, 2026	16.14	16.20	16.07	16.13	16.13	-0.12%	40,318
Jul 27, 2026	16.10	16.20	16.05	16.15	16.15	0.12%	56,977
Jul 24, 2026	16.15	16.19	16.10	16.13	16.13	0.19%	48,480
Jul 23, 2026	16.31	16.34	16.10	16.10	16.10	-2.13%	40,475
Jul 22, 2026	16.63	16.84	16.41	16.45	16.45	-1.14%	22,363
Jul 21, 2026	16.71	16.75	16.61	16.64	16.64	-0.60%	22,554
Jul 20, 2026	16.81	16.95	16.66	16.74	16.74	-0.36%	30,997
Jul 17, 2026	17.43	17.43	16.80	16.80	16.80	-1.47%	19,356
Jul 16, 2026	17.21	17.52	17.05	17.05	17.05	-1.96%	31,780
Jul 15, 2026	17.33	17.62	17.16	17.39	17.39	-0.63%	56,307
Jul 14, 2026	17.69	17.69	17.45	17.50	17.50	-0.28%	29,256
Jul 13, 2026	17.73	17.77	17.50	17.55	17.55	-0.79%	24,896
Jul 10, 2026	17.95	17.96	17.38	17.69	17.69	-0.79%	36,350
Jul 9, 2026	17.49	17.96	17.45	17.83	17.83	2.06%	35,655