EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	29.79	29.84	29.33	29.56	29.56	-0.77%	255,584
Jan 23, 2026	29.91	29.93	29.52	29.79	29.79	-1.10%	194,796
Jan 22, 2026	29.64	30.28	29.64	30.12	30.12	2.38%	390,519
Jan 21, 2026	29.09	29.91	29.09	29.42	29.42	1.27%	525,064
Jan 20, 2026	29.07	29.56	28.80	29.05	29.05	-1.79%	447,340
Jan 16, 2026	29.91	30.13	29.54	29.58	29.58	-1.79%	393,516
Jan 15, 2026	29.83	30.28	29.56	30.12	30.12	0.87%	438,839
Jan 14, 2026	29.25	30.01	29.16	29.86	29.86	1.50%	266,208
Jan 13, 2026	30.27	30.29	29.24	29.42	29.42	-3.16%	241,965
Jan 12, 2026	29.89	30.61	29.48	30.38	30.38	0.70%	282,253
Jan 9, 2026	30.25	30.63	29.81	30.17	30.17	-0.40%	237,395
Jan 8, 2026	29.42	30.52	29.42	30.29	30.29	2.57%	285,648
Jan 7, 2026	29.89	29.89	29.12	29.53	29.53	-1.07%	219,393
Jan 6, 2026	29.48	29.89	29.18	29.85	29.85	0.47%	315,428
Jan 5, 2026	28.36	30.34	28.36	29.71	29.71	3.59%	780,832
Jan 2, 2026	29.17	29.37	28.43	28.68	28.68	-1.41%	360,900
Dec 31, 2025	29.10	29.20	28.91	29.09	29.09	-0.07%	249,303
Dec 30, 2025	29.44	29.62	29.11	29.11	29.11	-1.29%	246,295
Dec 29, 2025	29.56	29.71	29.34	29.49	29.49	-0.24%	316,037
Dec 26, 2025	29.44	29.57	29.16	29.56	29.56	0.65%	302,179
Dec 24, 2025	29.31	29.60	29.20	29.37	29.37	-	120,877
Dec 23, 2025	29.38	29.75	29.15	29.37	29.37	-	247,073
Dec 22, 2025	29.06	29.71	29.00	29.37	29.37	1.14%	404,513
Dec 19, 2025	29.10	29.27	28.77	29.04	29.04	-0.51%	1,094,106
Dec 18, 2025	29.52	29.76	29.10	29.19	29.19	-0.85%	429,299
Dec 17, 2025	29.24	29.88	29.23	29.44	29.44	0.68%	389,270
Dec 16, 2025	29.84	29.84	29.22	29.24	29.24	-2.04%	425,280
Dec 15, 2025	30.04	30.13	29.55	29.85	29.85	0.40%	425,277
Dec 12, 2025	30.00	30.05	29.32	29.73	29.73	-0.10%	418,872
Dec 11, 2025	28.74	29.85	28.74	29.76	29.76	3.80%	518,434
Dec 10, 2025	28.08	28.90	27.93	28.67	28.67	1.96%	868,151
Dec 9, 2025	29.08	29.38	27.95	28.12	28.12	-3.50%	408,802
Dec 8, 2025	29.60	29.78	29.09	29.14	29.14	-1.52%	633,364
Dec 5, 2025	30.44	30.61	29.51	29.59	29.59	-3.14%	877,008
Dec 4, 2025	30.12	30.88	29.87	30.55	30.55	1.66%	579,429
Dec 3, 2025	29.40	30.23	29.33	30.05	30.05	2.63%	567,771
Dec 2, 2025	29.10	29.69	28.36	29.28	29.28	1.70%	533,381
Dec 1, 2025	28.85	29.19	28.69	28.79	28.79	-0.38%	377,064
Nov 28, 2025	29.37	29.37	28.88	28.90	28.90	-0.96%	241,177
Nov 26, 2025	29.68	29.95	29.14	29.18	29.18	-2.08%	1,347,905
Nov 25, 2025	29.15	30.06	28.99	29.80	29.80	2.94%	610,696
Nov 24, 2025	29.10	29.38	28.68	28.95	28.95	-1.03%	663,885
Nov 21, 2025	29.16	29.58	29.04	29.25	29.25	1.04%	780,157
Nov 20, 2025	28.91	29.52	28.87	28.95	28.95	0.31%	505,053
Nov 19, 2025	28.49	29.11	28.49	28.86	28.86	0.98%	558,918
Nov 18, 2025	28.21	28.62	28.14	28.58	28.58	0.95%	528,946
Nov 17, 2025	29.02	29.03	28.16	28.31	28.31	-2.55%	505,098
Nov 14, 2025	29.35	29.43	28.96	29.05	29.05	-1.29%	501,381
Nov 13, 2025	29.17	29.66	29.15	29.43	29.43	0.86%	571,492
Nov 12, 2025	28.53	29.54	28.53	29.18	29.18	1.81%	632,606