EVERTEC, Inc. (EVTC)
NYSE: EVTC · Real-Time Price · USD
36.63
+0.52 (1.44%)
At close: Jun 24, 2025, 4:00 PM
36.63
0.00 (0.00%)
After-hours: Jun 24, 2025, 7:00 PM EDT
EVERTEC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 36.41 | 36.83 | 36.16 | 36.63 | 36.63 | 1.44% | 288,615 |
Jun 23, 2025 | 35.69 | 36.15 | 35.51 | 36.11 | 36.11 | 1.21% | 253,440 |
Jun 20, 2025 | 36.13 | 36.28 | 35.50 | 35.68 | 35.68 | -0.83% | 670,802 |
Jun 18, 2025 | 36.17 | 36.70 | 35.94 | 35.98 | 35.98 | -0.66% | 380,983 |
Jun 17, 2025 | 36.08 | 36.54 | 36.01 | 36.22 | 36.22 | -0.17% | 331,215 |
Jun 16, 2025 | 36.10 | 36.51 | 35.96 | 36.28 | 36.28 | 1.09% | 264,742 |
Jun 13, 2025 | 36.41 | 36.63 | 35.69 | 35.89 | 35.89 | -3.39% | 209,174 |
Jun 12, 2025 | 37.39 | 37.56 | 36.97 | 37.15 | 37.15 | -1.30% | 200,296 |
Jun 11, 2025 | 37.81 | 38.02 | 37.52 | 37.64 | 37.64 | 0.29% | 244,379 |
Jun 10, 2025 | 37.05 | 37.57 | 37.05 | 37.53 | 37.53 | 1.38% | 234,952 |
Jun 9, 2025 | 36.92 | 37.24 | 36.69 | 37.02 | 37.02 | 0.52% | 251,235 |
Jun 6, 2025 | 36.86 | 36.86 | 36.45 | 36.83 | 36.83 | 1.40% | 244,571 |
Jun 5, 2025 | 36.20 | 36.49 | 35.98 | 36.32 | 36.32 | 0.75% | 280,233 |
Jun 4, 2025 | 36.37 | 36.43 | 35.89 | 36.05 | 36.05 | -0.99% | 250,394 |
Jun 3, 2025 | 35.97 | 36.55 | 35.64 | 36.41 | 36.41 | 1.25% | 173,690 |
Jun 2, 2025 | 36.11 | 36.27 | 35.66 | 35.96 | 35.96 | -0.75% | 223,741 |
May 30, 2025 | 36.34 | 36.38 | 35.85 | 36.23 | 36.23 | -0.38% | 326,001 |
May 29, 2025 | 36.46 | 36.57 | 36.14 | 36.37 | 36.37 | 0.11% | 171,591 |
May 28, 2025 | 36.74 | 36.88 | 36.31 | 36.33 | 36.33 | -1.44% | 208,561 |
May 27, 2025 | 36.72 | 36.91 | 36.53 | 36.86 | 36.86 | 1.43% | 228,600 |
May 23, 2025 | 36.50 | 36.84 | 36.29 | 36.34 | 36.34 | -1.97% | 300,330 |
May 22, 2025 | 37.46 | 37.77 | 37.02 | 37.07 | 37.07 | -1.83% | 231,558 |
May 21, 2025 | 38.00 | 38.56 | 37.64 | 37.76 | 37.76 | -1.59% | 403,440 |
May 20, 2025 | 38.11 | 38.39 | 38.01 | 38.37 | 38.37 | 0.42% | 362,503 |
May 19, 2025 | 37.32 | 38.24 | 37.32 | 38.21 | 38.21 | 1.19% | 262,847 |
May 16, 2025 | 37.30 | 37.80 | 37.27 | 37.76 | 37.76 | 1.31% | 425,362 |
May 15, 2025 | 36.50 | 37.36 | 36.50 | 37.27 | 37.27 | 1.66% | 395,430 |
May 14, 2025 | 36.40 | 36.95 | 36.32 | 36.66 | 36.66 | 0.41% | 566,187 |
May 13, 2025 | 36.41 | 36.73 | 36.36 | 36.51 | 36.51 | -0.16% | 274,163 |
May 12, 2025 | 36.81 | 36.81 | 36.11 | 36.57 | 36.52 | 2.35% | 490,274 |
May 9, 2025 | 35.51 | 35.90 | 35.40 | 35.73 | 35.68 | 0.68% | 523,372 |
May 8, 2025 | 38.04 | 38.04 | 35.38 | 35.49 | 35.44 | 2.54% | 507,168 |
May 7, 2025 | 34.54 | 34.85 | 34.19 | 34.61 | 34.56 | 0.35% | 237,501 |
May 6, 2025 | 34.29 | 34.72 | 34.00 | 34.49 | 34.44 | 0.03% | 246,251 |
May 5, 2025 | 34.31 | 34.95 | 34.31 | 34.48 | 34.43 | -0.35% | 242,086 |
May 2, 2025 | 34.36 | 34.70 | 34.22 | 34.60 | 34.55 | 1.76% | 194,014 |
May 1, 2025 | 33.80 | 34.12 | 33.62 | 34.00 | 33.95 | 0.18% | 268,615 |
Apr 30, 2025 | 33.81 | 34.17 | 33.23 | 33.94 | 33.89 | -0.59% | 300,154 |
Apr 29, 2025 | 33.11 | 34.20 | 33.11 | 34.14 | 34.09 | 2.46% | 292,970 |
Apr 28, 2025 | 32.99 | 33.39 | 32.87 | 33.32 | 33.27 | 0.91% | 277,813 |
Apr 25, 2025 | 32.86 | 33.20 | 32.76 | 33.02 | 32.98 | -0.63% | 168,386 |
Apr 24, 2025 | 32.71 | 33.32 | 32.70 | 33.23 | 33.19 | 1.06% | 240,184 |
Apr 23, 2025 | 33.29 | 34.06 | 32.74 | 32.88 | 32.84 | 0.12% | 312,871 |
Apr 22, 2025 | 32.43 | 32.89 | 32.34 | 32.84 | 32.80 | 2.53% | 302,215 |
Apr 21, 2025 | 32.59 | 32.59 | 31.72 | 32.03 | 31.99 | -2.44% | 433,160 |
Apr 17, 2025 | 32.93 | 33.20 | 32.26 | 32.83 | 32.79 | -0.73% | 309,084 |
Apr 16, 2025 | 33.62 | 33.74 | 32.85 | 33.07 | 33.03 | -1.69% | 206,129 |
Apr 15, 2025 | 33.63 | 33.88 | 33.41 | 33.64 | 33.59 | 0.39% | 179,951 |
Apr 14, 2025 | 33.51 | 33.79 | 33.22 | 33.51 | 33.46 | 0.75% | 254,511 |
Apr 11, 2025 | 32.96 | 33.42 | 32.43 | 33.26 | 33.22 | 0.33% | 184,859 |