EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	32.86	33.20	32.76	33.02	33.02	-0.63%	168,385
Apr 24, 2025	32.71	33.32	32.70	33.23	33.23	1.06%	240,184
Apr 23, 2025	33.29	34.06	32.74	32.88	32.88	0.12%	312,871
Apr 22, 2025	32.43	32.89	32.34	32.84	32.84	2.53%	302,215
Apr 21, 2025	32.59	32.59	31.72	32.03	32.03	-2.44%	433,160
Apr 17, 2025	32.93	33.20	32.26	32.83	32.83	-0.73%	309,084
Apr 16, 2025	33.62	33.74	32.85	33.07	33.07	-1.69%	206,129
Apr 15, 2025	33.63	33.88	33.41	33.64	33.64	0.39%	179,951
Apr 14, 2025	33.51	33.79	33.22	33.51	33.51	0.75%	254,511
Apr 11, 2025	32.96	33.42	32.43	33.26	33.26	0.33%	184,859
Apr 10, 2025	33.58	33.88	32.56	33.15	33.15	-4.25%	307,754
Apr 9, 2025	31.55	34.83	31.41	34.62	34.62	8.56%	373,516
Apr 8, 2025	33.58	33.60	31.54	31.89	31.89	-2.77%	298,482
Apr 7, 2025	32.79	34.15	32.07	32.80	32.80	-3.19%	363,669
Apr 4, 2025	34.26	34.44	33.36	33.88	33.88	-4.08%	421,802
Apr 3, 2025	36.00	36.40	35.22	35.32	35.32	-5.56%	293,900
Apr 2, 2025	36.65	37.45	36.61	37.40	37.40	1.03%	226,160
Apr 1, 2025	36.60	37.07	36.34	37.02	37.02	0.68%	241,346
Mar 31, 2025	36.31	36.87	36.15	36.77	36.77	0.33%	386,160
Mar 28, 2025	37.24	37.33	36.30	36.65	36.65	-1.87%	169,680
Mar 27, 2025	37.56	37.66	37.10	37.35	37.35	-0.40%	191,569
Mar 26, 2025	37.49	37.81	37.15	37.50	37.50	0.40%	159,144
Mar 25, 2025	37.62	37.66	37.31	37.35	37.35	-0.45%	192,755
Mar 24, 2025	37.56	37.59	37.08	37.52	37.52	0.75%	270,541
Mar 21, 2025	36.79	37.35	36.44	37.24	37.24	0.30%	1,083,814
Mar 20, 2025	36.87	37.40	36.87	37.13	37.13	-0.48%	211,884
Mar 19, 2025	36.74	37.40	36.74	37.31	37.31	1.17%	253,389
Mar 18, 2025	36.60	37.13	35.42	36.88	36.88	-0.05%	295,721
Mar 17, 2025	35.88	37.11	35.88	36.90	36.90	1.57%	225,433
Mar 14, 2025	35.66	36.36	35.56	36.33	36.33	2.08%	203,853
Mar 13, 2025	35.38	35.95	35.35	35.59	35.59	0.06%	220,735
Mar 12, 2025	35.89	36.16	35.40	35.57	35.57	-1.25%	258,354
Mar 11, 2025	36.91	36.98	35.88	36.02	36.02	-2.38%	233,189
Mar 10, 2025	36.64	37.38	36.47	36.90	36.90	-0.94%	330,497
Mar 7, 2025	37.23	37.64	36.69	37.25	37.25	-0.53%	368,393
Mar 6, 2025	37.51	37.88	37.31	37.45	37.45	-1.08%	366,584
Mar 5, 2025	37.29	37.92	37.16	37.86	37.86	1.72%	275,881
Mar 4, 2025	37.71	37.94	36.79	37.22	37.22	-1.85%	512,853
Mar 3, 2025	37.49	38.32	37.30	37.92	37.92	1.55%	381,782
Feb 28, 2025	37.55	37.77	37.00	37.34	37.29	-0.56%	492,280
Feb 27, 2025	35.45	37.95	35.33	37.55	37.50	16.11%	1,385,416
Feb 26, 2025	32.53	32.68	32.03	32.34	32.30	-0.98%	396,069
Feb 25, 2025	33.15	33.56	32.66	32.66	32.62	-1.03%	322,926
Feb 24, 2025	33.26	33.39	33.00	33.00	32.96	-0.57%	469,510
Feb 21, 2025	33.71	33.90	33.00	33.19	33.15	-0.60%	600,203
Feb 20, 2025	33.93	33.96	33.31	33.39	33.35	-1.77%	465,053
Feb 19, 2025	34.12	34.46	33.85	33.99	33.95	-1.34%	561,113
Feb 18, 2025	33.86	34.61	33.66	34.45	34.41	1.59%	264,393
Feb 14, 2025	33.93	34.02	33.59	33.91	33.87	0.62%	326,577
Feb 13, 2025	33.29	33.71	33.03	33.70	33.66	2.06%	214,992