EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.33	34.25	33.11	33.61	33.61	0.03%	1,414,991
Dec 19, 2024	33.98	34.20	33.40	33.60	33.60	-0.21%	325,651
Dec 18, 2024	34.83	35.44	33.46	33.67	33.67	-3.39%	381,714
Dec 17, 2024	34.93	35.27	34.73	34.85	34.85	-0.99%	245,556
Dec 16, 2024	35.17	35.34	34.66	35.20	35.20	0.17%	305,657
Dec 13, 2024	35.31	35.36	34.89	35.14	35.14	-0.85%	158,994
Dec 12, 2024	36.08	36.08	35.15	35.44	35.44	-1.45%	235,143
Dec 11, 2024	35.82	36.14	35.57	35.96	35.96	0.81%	182,206
Dec 10, 2024	35.76	35.81	35.12	35.67	35.67	0.03%	246,626
Dec 9, 2024	35.75	35.91	35.50	35.66	35.66	0.65%	289,871
Dec 6, 2024	35.19	35.66	35.15	35.43	35.43	1.00%	217,637
Dec 5, 2024	35.51	35.62	34.89	35.08	35.08	-1.87%	174,169
Dec 4, 2024	35.37	35.81	35.37	35.75	35.75	0.76%	177,130
Dec 3, 2024	35.92	36.11	35.43	35.48	35.48	-1.39%	249,526
Dec 2, 2024	36.00	36.17	35.48	35.98	35.98	-0.06%	341,893
Nov 29, 2024	36.01	36.12	35.68	36.00	36.00	0.42%	143,271
Nov 27, 2024	35.88	36.16	35.70	35.85	35.85	0.34%	248,573
Nov 26, 2024	36.59	36.69	35.68	35.73	35.73	-2.91%	245,643
Nov 25, 2024	36.51	37.27	36.51	36.80	36.80	1.35%	518,970
Nov 22, 2024	36.27	36.90	36.20	36.31	36.31	0.69%	266,308
Nov 21, 2024	36.13	36.49	35.55	36.06	36.06	3.50%	279,121
Nov 20, 2024	35.46	35.60	34.75	34.84	34.84	-2.30%	312,124
Nov 19, 2024	34.60	35.88	34.50	35.66	35.66	2.24%	518,781
Nov 18, 2024	34.49	34.93	34.23	34.88	34.88	0.69%	405,767
Nov 15, 2024	34.68	34.89	34.28	34.64	34.64	0.55%	301,113
Nov 14, 2024	35.21	35.21	34.19	34.45	34.45	-1.77%	248,543
Nov 13, 2024	36.04	36.05	35.01	35.07	35.07	-1.93%	364,430
Nov 12, 2024	35.80	36.24	35.57	35.76	35.76	-0.31%	321,475
Nov 11, 2024	35.59	36.15	35.21	35.87	35.87	1.53%	285,693
Nov 8, 2024	35.16	35.54	34.90	35.33	35.33	0.37%	375,498
Nov 7, 2024	34.50	35.85	34.03	35.20	35.20	3.04%	468,048
Nov 6, 2024	34.00	34.52	33.58	34.16	34.16	5.37%	673,328
Nov 5, 2024	32.88	32.97	32.33	32.42	32.42	-1.82%	305,971
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