EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	32.84	33.15	32.80	33.02	32.98	-0.63%	255,977
Feb 11, 2025	33.15	33.49	32.80	33.23	33.19	-0.48%	241,654
Feb 10, 2025	32.95	33.53	32.80	33.39	33.35	1.43%	259,612
Feb 7, 2025	32.77	32.93	32.57	32.92	32.88	0.67%	222,232
Feb 6, 2025	32.93	32.93	32.49	32.70	32.66	-0.24%	245,633
Feb 5, 2025	32.96	33.22	32.72	32.78	32.74	0.15%	154,556
Feb 4, 2025	32.11	32.75	32.02	32.73	32.69	1.65%	231,150
Feb 3, 2025	32.07	32.49	31.83	32.20	32.16	-0.83%	180,171
Jan 31, 2025	32.42	32.62	32.08	32.47	32.43	0.09%	312,869
Jan 30, 2025	32.45	32.78	32.24	32.44	32.40	0.81%	206,312
Jan 29, 2025	32.47	32.59	31.99	32.18	32.14	-1.02%	220,585
Jan 28, 2025	32.68	32.96	32.48	32.51	32.47	-0.94%	194,124
Jan 27, 2025	32.53	33.16	32.53	32.82	32.78	1.33%	235,061
Jan 24, 2025	32.11	32.54	31.99	32.39	32.35	0.31%	186,172
Jan 23, 2025	32.00	32.34	31.96	32.29	32.25	0.22%	288,191
Jan 22, 2025	32.29	32.41	32.10	32.22	32.18	-0.86%	274,025
Jan 21, 2025	32.93	32.94	32.22	32.50	32.46	-0.34%	285,749