Evertz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	12.76	12.97	12.76	12.91	12.91	1.25%	21,184
Nov 6, 2026	12.96	12.96	12.74	12.75	12.75	-0.86%	19,716
Nov 5, 2026	13.20	13.24	12.80	12.86	12.86	-2.58%	71,645
Nov 4, 2026	13.33	13.33	13.16	13.20	13.20	-0.83%	38,921
Nov 3, 2026	13.27	13.48	13.24	13.31	13.31	0.23%	28,004
Nov 2, 2026	13.70	13.76	13.28	13.28	13.28	-3.07%	62,227
Oct 30, 2026	13.62	13.73	13.50	13.70	13.70	0.15%	38,580
Oct 29, 2026	13.71	13.71	13.53	13.68	13.68	-0.07%	44,675
Oct 28, 2026	13.60	13.78	13.56	13.69	13.69	1.41%	54,351
Oct 27, 2026	13.55	13.72	13.45	13.50	13.50	0.52%	82,232
Oct 26, 2026	13.32	13.52	13.20	13.43	13.43	0.98%	60,789
Oct 23, 2026	13.51	13.51	13.24	13.30	13.30	-2.06%	33,148
Oct 22, 2026	13.51	13.64	13.33	13.58	13.58	0.22%	51,773
Oct 21, 2026	13.37	13.57	13.31	13.55	13.55	2.42%	35,552
Oct 20, 2026	13.22	13.33	13.20	13.23	13.23	-0.08%	11,151
Oct 19, 2026	13.24	13.61	13.21	13.24	13.24	0.84%	48,121
Oct 16, 2026	13.23	13.27	13.05	13.13	13.13	-0.83%	49,828
Oct 15, 2026	12.99	13.29	12.99	13.24	13.24	1.38%	56,567
Oct 14, 2026	12.92	13.10	12.84	13.06	13.06	0.77%	53,375
Oct 13, 2026	13.01	13.07	12.80	12.96	12.96	-0.23%	73,145
Oct 9, 2026	12.73	13.04	12.73	12.99	12.99	2.28%	58,271
Oct 8, 2026	12.45	12.86	12.41	12.70	12.70	1.84%	75,997
Oct 7, 2026	12.62	12.62	12.43	12.47	12.47	-1.11%	30,384
Oct 6, 2026	12.48	12.82	12.46	12.61	12.61	0.24%	70,969
Oct 5, 2026	12.80	12.80	12.40	12.58	12.58	-1.56%	67,964
Oct 2, 2026	12.60	13.19	12.35	12.78	12.78	2.65%	238,134
Oct 1, 2026	12.17	12.70	12.09	12.45	12.45	2.05%	94,964
Sep 30, 2026	12.08	12.30	11.99	12.20	12.20	1.24%	79,770
Sep 29, 2026	11.99	12.27	11.88	12.05	12.05	-	160,830
Sep 28, 2026	12.01	12.06	11.91	12.05	12.05	0.08%	105,800
Sep 25, 2026	12.01	12.25	11.90	12.04	12.04	0.92%	67,125
Sep 24, 2026	12.28	12.37	11.80	11.93	11.93	-2.01%	116,871
Sep 23, 2026	12.49	12.49	12.28	12.38	12.18	-0.64%	53,702
Sep 22, 2026	12.48	12.55	12.40	12.46	12.25	0.48%	50,427
Sep 21, 2026	12.43	12.89	12.40	12.40	12.19	0.08%	72,909
Sep 18, 2026	12.68	12.83	12.32	12.39	12.18	-2.13%	96,911
Sep 17, 2026	13.05	13.15	12.50	12.66	12.45	-2.09%	69,636
Sep 16, 2026	12.89	13.44	12.54	12.93	12.72	0.31%	122,307
Sep 15, 2026	14.69	14.69	12.73	12.89	12.68	-13.20%	306,973
Sep 14, 2026	14.95	15.00	14.63	14.85	14.60	-	26,312
Sep 11, 2026	14.99	14.99	14.73	14.85	14.60	0.47%	42,529
Sep 10, 2026	15.15	15.15	14.69	14.78	14.54	-2.18%	44,384
Sep 9, 2026	15.17	15.26	15.08	15.11	14.86	-0.53%	25,316
Sep 8, 2026	15.21	15.39	15.19	15.19	14.94	-2.00%	11,099
Sep 4, 2026	15.17	15.52	15.17	15.50	15.24	1.31%	8,580
Sep 3, 2026	15.52	15.52	15.23	15.30	15.05	-0.58%	18,029
Sep 2, 2026	15.00	15.72	15.00	15.39	15.14	2.19%	54,144
Sep 1, 2026	15.45	15.51	15.00	15.06	14.81	-2.52%	32,924
Aug 31, 2026	15.28	15.58	15.19	15.45	15.19	0.39%	77,010
Aug 28, 2026	15.52	15.65	15.37	15.39	15.14	-1.66%	47,016