EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	32.64	33.16	32.64	33.02	33.02	1.04%	324,252
Nov 1, 2024	32.81	33.16	32.60	32.68	32.68	-0.24%	339,270
Oct 31, 2024	32.39	32.95	32.15	32.76	32.76	1.61%	534,889
Oct 30, 2024	32.09	32.80	32.02	32.24	32.24	0.06%	407,013
Oct 29, 2024	32.51	32.62	32.21	32.22	32.22	-1.83%	416,640
Oct 28, 2024	32.88	33.22	32.67	32.82	32.82	0.49%	251,280
Oct 25, 2024	32.45	32.83	32.32	32.66	32.61	0.80%	254,984
Oct 24, 2024	32.62	32.72	32.03	32.40	32.35	-1.16%	287,087
Oct 23, 2024	32.52	32.93	32.37	32.78	32.73	0.43%	198,449
Oct 22, 2024	32.94	32.94	32.56	32.64	32.59	-1.15%	384,892
Oct 21, 2024	33.24	33.27	32.83	33.02	32.97	-0.78%	639,913
Oct 18, 2024	33.63	33.64	33.07	33.28	33.23	-0.51%	252,075
Oct 17, 2024	33.60	33.68	33.37	33.45	33.40	-0.06%	283,395
Oct 16, 2024	33.47	33.81	33.42	33.47	33.42	0.33%	253,814
Oct 15, 2024	33.23	34.03	33.06	33.36	33.31	0.06%	349,699
Oct 14, 2024	33.16	33.39	32.98	33.34	33.29	0.54%	294,033
Oct 11, 2024	32.93	33.35	32.83	33.16	33.11	0.61%	330,290
Oct 10, 2024	32.77	33.12	32.56	32.96	32.91	-0.27%	332,305
Oct 9, 2024	33.29	33.71	33.04	33.05	33.00	-0.96%	445,415
Oct 8, 2024	33.57	33.57	33.20	33.37	33.32	-0.54%	437,697
Oct 7, 2024	33.95	34.01	33.31	33.55	33.50	-1.96%	371,351
Oct 4, 2024	34.17	34.38	33.73	34.22	34.17	1.94%	413,892
Oct 3, 2024	33.58	33.71	33.29	33.57	33.52	-0.74%	466,532
Oct 2, 2024	33.76	33.99	33.48	33.82	33.77	0.09%	292,204
Oct 1, 2024	33.68	33.94	33.35	33.79	33.74	-0.30%	323,015
Sep 30, 2024	33.70	34.34	33.69	33.89	33.84	-0.03%	502,231
Sep 27, 2024	33.56	34.03	33.40	33.90	33.85	2.08%	312,990
Sep 26, 2024	33.08	33.54	32.93	33.21	33.16	1.53%	305,555
Sep 25, 2024	33.53	33.76	32.44	32.71	32.66	-2.88%	401,828
Sep 24, 2024	33.58	33.87	33.44	33.68	33.63	0.36%	381,440
Sep 23, 2024	33.20	34.06	33.08	33.56	33.51	1.64%	374,596
Sep 20, 2024	33.95	34.20	32.95	33.02	32.97	-2.65%	1,467,919
Sep 19, 2024	34.66	34.66	33.82	33.92	33.87	-0.18%	402,738
Sep 18, 2024	33.73	34.49	33.73	33.98	33.93	0.59%	284,552
Sep 17, 2024	34.25	34.30	33.71	33.78	33.73	-0.38%	307,990
Sep 16, 2024	33.54	33.94	33.35	33.91	33.86	1.59%	366,027
Sep 13, 2024	33.62	33.68	33.16	33.38	33.33	0.72%	275,754
Sep 12, 2024	33.11	33.32	32.29	33.14	33.09	0.94%	559,813
Sep 11, 2024	32.78	33.01	32.21	32.83	32.78	-0.33%	554,370
Sep 10, 2024	32.14	33.29	32.14	32.94	32.89	2.43%	493,900
Sep 9, 2024	31.75	32.42	31.11	32.16	32.11	1.61%	468,214
Sep 6, 2024	32.00	32.80	31.64	31.65	31.60	-0.94%	547,706
Sep 5, 2024	32.50	33.00	31.21	31.95	31.90	-5.28%	588,812
Sep 4, 2024	33.39	33.85	33.22	33.73	33.68	0.33%	245,701
Sep 3, 2024	34.00	34.32	33.41	33.62	33.57	-1.84%	309,366
Aug 30, 2024	34.11	34.43	33.67	34.25	34.20	0.29%	405,927
Aug 29, 2024	33.67	34.35	33.53	34.15	34.10	2.21%	299,564
Aug 28, 2024	33.49	33.71	33.22	33.41	33.36	-0.30%	382,496
Aug 27, 2024	33.58	33.58	33.21	33.51	33.46	-0.21%	144,178
Aug 26, 2024	33.73	34.05	33.39	33.58	33.53	0.63%	275,833
Aug 23, 2024	32.99	33.53	32.83	33.37	33.32	1.92%	279,090
Aug 22, 2024	32.81	32.94	32.66	32.74	32.69	0.03%	217,187
Aug 21, 2024	32.86	32.94	32.58	32.73	32.68	-0.03%	200,701
Aug 20, 2024	33.31	33.31	32.61	32.74	32.69	-1.80%	196,858
Aug 19, 2024	33.33	33.49	33.06	33.34	33.29	0.60%	195,654
Aug 16, 2024	33.19	33.49	32.94	33.14	33.09	-0.27%	234,608
Aug 15, 2024	33.13	33.47	32.77	33.23	33.18	2.44%	344,394
Aug 14, 2024	32.99	33.06	32.43	32.44	32.39	-1.55%	236,257
Aug 13, 2024	32.61	33.15	32.26	32.95	32.90	1.82%	290,495
Aug 12, 2024	32.85	32.97	32.29	32.36	32.31	-1.40%	262,155
Aug 9, 2024	32.80	33.09	32.68	32.82	32.77	-0.12%	289,528
Aug 8, 2024	32.34	33.03	32.19	32.86	32.81	1.99%	302,641
Aug 7, 2024	32.66	32.89	32.08	32.22	32.17	-0.19%	490,782
Aug 6, 2024	32.82	33.32	32.22	32.28	32.23	-2.77%	783,393
Aug 5, 2024	33.69	33.81	32.65	33.20	33.15	-3.85%	469,287
Aug 2, 2024	33.76	34.62	33.37	34.53	34.48	-1.57%	525,901
Aug 1, 2024	36.47	36.73	34.66	35.08	35.03	1.77%	831,433
Jul 31, 2024	34.52	35.15	34.08	34.47	34.42	0.20%	466,736
Jul 30, 2024	34.49	35.25	34.36	34.40	34.35	0.17%	607,408
Jul 29, 2024	34.48	35.05	34.32	34.34	34.29	-1.63%	597,969
Jul 26, 2024	34.55	35.01	34.33	34.91	34.81	2.41%	317,736
Jul 25, 2024	34.32	34.81	34.03	34.09	33.99	-0.06%	415,409
Jul 24, 2024	34.66	34.95	33.92	34.11	34.01	-1.98%	315,489
Jul 23, 2024	34.82	35.11	34.69	34.80	34.70	-0.29%	481,693
Jul 22, 2024	34.78	35.03	34.40	34.90	34.80	0.95%	515,851
Jul 19, 2024	34.36	34.70	33.92	34.57	34.47	0.61%	499,552
Jul 18, 2024	34.49	35.05	34.12	34.36	34.26	-1.07%	617,086
Jul 17, 2024	34.00	35.09	34.00	34.73	34.63	1.52%	615,123
Jul 16, 2024	33.32	34.35	33.01	34.21	34.11	3.57%	426,141
Jul 15, 2024	32.96	34.02	32.66	33.03	32.93	0.73%	511,853
Jul 12, 2024	32.60	32.93	32.43	32.79	32.69	1.58%	443,447
Jul 11, 2024	31.89	32.48	31.45	32.28	32.18	3.46%	668,033
Jul 10, 2024	29.77	31.37	29.57	31.20	31.11	5.37%	1,169,586
Jul 9, 2024	32.67	32.67	28.76	29.61	29.52	-9.50%	2,700,490
Jul 8, 2024	32.88	33.00	32.53	32.72	32.62	-0.46%	379,630
Jul 5, 2024	32.60	33.29	32.47	32.87	32.77	0.37%	487,531
Jul 3, 2024	33.19	33.24	32.48	32.75	32.65	-0.94%	319,281
Jul 2, 2024	32.62	33.31	32.62	33.06	32.96	0.52%	386,396
Jul 1, 2024	33.29	33.38	32.72	32.89	32.79	-1.08%	403,097
Jun 28, 2024	33.56	33.59	33.19	33.25	33.15	0.09%	837,134
Jun 27, 2024	33.81	33.81	32.95	33.22	33.12	-1.51%	473,183
Jun 26, 2024	33.42	33.82	33.22	33.73	33.63	0.09%	388,110
Jun 25, 2024	33.77	33.80	33.32	33.70	33.60	-0.59%	339,500
Jun 24, 2024	33.50	33.96	33.32	33.90	33.80	1.19%	404,992
Jun 21, 2024	33.33	33.83	33.20	33.50	33.40	0.18%	1,152,459
Jun 20, 2024	32.86	33.45	32.74	33.44	33.34	1.33%	423,752
Jun 18, 2024	33.20	33.43	32.70	33.00	32.90	-0.54%	637,258
Jun 17, 2024	32.87	33.24	32.48	33.18	33.08	0.48%	365,837
Jun 14, 2024	32.67	33.02	32.60	33.02	32.92	-0.15%	413,355
Jun 13, 2024	33.45	33.57	32.74	33.07	32.97	-1.58%	336,616