EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.61	28.61	27.60	28.54	28.54	-0.56%	440,903
Mar 5, 2026	29.04	29.35	27.90	28.70	28.70	-2.25%	831,863
Mar 4, 2026	28.76	29.73	28.69	29.36	29.36	1.84%	599,248
Mar 3, 2026	27.98	29.05	27.38	28.83	28.83	1.69%	491,894
Mar 2, 2026	27.96	28.43	27.54	28.35	28.35	0.14%	711,460
Feb 27, 2026	26.95	29.25	26.55	28.31	28.26	9.86%	1,072,509
Feb 26, 2026	25.55	26.11	25.19	25.77	25.72	1.86%	840,738
Feb 25, 2026	25.26	25.68	24.95	25.30	25.26	0.44%	984,057
Feb 24, 2026	25.75	26.10	25.08	25.19	25.15	-2.29%	521,758
Feb 23, 2026	27.33	27.33	25.70	25.78	25.73	-6.39%	560,894
Feb 20, 2026	26.98	27.76	26.76	27.54	27.49	1.62%	552,019
Feb 19, 2026	26.83	27.10	26.54	27.10	27.05	0.52%	299,843
Feb 18, 2026	26.57	27.12	26.57	26.96	26.91	1.74%	233,824
Feb 17, 2026	26.53	26.85	26.20	26.50	26.45	0.53%	380,980
Feb 13, 2026	26.52	26.69	26.04	26.36	26.31	0.38%	525,727
Feb 12, 2026	26.36	26.57	25.83	26.26	26.21	0.08%	541,675
Feb 11, 2026	26.92	26.92	26.04	26.24	26.19	-2.31%	467,094
Feb 10, 2026	26.78	27.42	26.78	26.86	26.81	-0.33%	286,960
Feb 9, 2026	26.84	27.25	26.03	26.95	26.90	-0.26%	647,318
Feb 6, 2026	27.51	27.61	26.84	27.02	26.97	-1.28%	610,290
Feb 5, 2026	28.56	28.66	27.22	27.37	27.32	-2.77%	547,758
Feb 4, 2026	28.39	29.04	27.75	28.15	28.10	-1.19%	769,641
Feb 3, 2026	29.86	30.08	28.12	28.49	28.44	-5.69%	417,361
Feb 2, 2026	30.33	30.76	30.08	30.21	30.16	0.67%	608,106
Jan 30, 2026	29.05	30.31	28.74	30.01	29.96	2.60%	1,040,495
Jan 29, 2026	28.86	29.36	28.65	29.25	29.20	1.81%	365,857
Jan 28, 2026	29.22	29.24	28.67	28.73	28.68	-1.47%	290,818
Jan 27, 2026	29.29	29.36	28.82	29.16	29.11	-1.35%	275,883
Jan 26, 2026	29.79	29.84	29.33	29.56	29.51	-0.77%	255,584
Jan 23, 2026	29.91	29.93	29.52	29.79	29.74	-1.10%	194,796
Jan 22, 2026	29.64	30.28	29.64	30.12	30.07	2.38%	390,520
Jan 21, 2026	29.09	29.91	29.09	29.42	29.37	1.27%	525,064
Jan 20, 2026	29.07	29.56	28.80	29.05	29.00	-1.79%	447,340
Jan 16, 2026	29.91	30.13	29.54	29.58	29.53	-1.79%	393,516
Jan 15, 2026	29.83	30.28	29.56	30.12	30.07	0.87%	438,841
Jan 14, 2026	29.25	30.01	29.16	29.86	29.81	1.50%	266,208
Jan 13, 2026	30.27	30.29	29.24	29.42	29.37	-3.16%	241,966
Jan 12, 2026	29.89	30.61	29.48	30.38	30.33	0.70%	282,253
Jan 9, 2026	30.25	30.63	29.81	30.17	30.12	-0.40%	237,395
Jan 8, 2026	29.42	30.52	29.42	30.29	30.24	2.57%	285,648
Jan 7, 2026	29.89	29.89	29.12	29.53	29.48	-1.07%	219,393
Jan 6, 2026	29.48	29.89	29.18	29.85	29.80	0.47%	315,428
Jan 5, 2026	28.36	30.34	28.36	29.71	29.66	3.59%	780,832
Jan 2, 2026	29.17	29.37	28.43	28.68	28.63	-1.41%	360,900
Dec 31, 2025	29.10	29.20	28.91	29.09	29.04	-0.07%	255,403
Dec 30, 2025	29.44	29.62	29.11	29.11	29.06	-1.29%	248,795
Dec 29, 2025	29.56	29.71	29.34	29.49	29.44	-0.24%	316,037
Dec 26, 2025	29.44	29.57	29.16	29.56	29.51	0.65%	302,179
Dec 24, 2025	29.31	29.60	29.20	29.37	29.32	-	120,877
Dec 23, 2025	29.38	29.75	29.15	29.37	29.32	-	247,073