EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	28.47	28.69	28.01	28.33	-	-0.49%	535,684
Oct 31, 2025	28.02	28.72	27.80	28.47	28.47	0.85%	795,625
Oct 30, 2025	29.29	29.71	28.07	28.23	28.23	-3.75%	590,488
Oct 29, 2025	30.32	30.47	29.09	29.33	29.33	-4.06%	535,726
Oct 28, 2025	30.55	30.79	30.33	30.57	30.57	0.03%	268,526
Oct 27, 2025	31.06	31.25	30.53	30.56	30.56	-1.51%	280,728
Oct 24, 2025	31.44	31.51	31.00	31.03	31.03	-0.06%	248,017
Oct 23, 2025	30.80	31.21	30.67	31.05	31.05	0.62%	441,943
Oct 22, 2025	30.59	30.88	30.20	30.86	30.86	1.05%	318,926
Oct 21, 2025	30.68	30.95	30.52	30.54	30.54	-0.36%	279,762
Oct 20, 2025	29.96	30.67	29.96	30.65	30.65	2.61%	409,579
Oct 17, 2025	29.62	29.99	29.38	29.87	29.87	0.88%	333,513
Oct 16, 2025	30.53	30.53	29.52	29.61	29.61	-3.01%	283,985
Oct 15, 2025	31.15	31.32	30.40	30.53	30.53	-1.80%	444,193
Oct 14, 2025	30.00	31.34	30.00	31.09	31.09	2.40%	704,918
Oct 13, 2025	31.06	31.06	30.35	30.36	30.36	-1.72%	287,034
Oct 10, 2025	31.90	32.03	30.75	30.89	30.89	-2.98%	520,131
Oct 9, 2025	32.29	32.36	31.79	31.84	31.84	-1.27%	454,461
Oct 8, 2025	32.27	32.32	31.97	32.25	32.25	0.50%	319,566
Oct 7, 2025	32.13	32.26	31.98	32.09	32.09	-0.16%	434,032
Oct 6, 2025	32.63	32.63	31.95	32.14	32.14	-1.29%	426,178
Oct 3, 2025	33.07	33.55	32.52	32.56	32.56	-1.21%	394,809
Oct 2, 2025	33.28	33.97	32.74	32.96	32.96	-1.96%	351,701
Oct 1, 2025	33.44	33.95	33.38	33.62	33.62	-0.47%	261,361
Sep 30, 2025	34.48	34.77	33.57	33.78	33.78	-1.89%	274,647
Sep 29, 2025	34.10	34.49	33.82	34.43	34.43	0.94%	276,697
Sep 26, 2025	33.75	34.14	33.75	34.11	34.11	1.01%	193,016
Sep 25, 2025	33.68	33.93	33.55	33.77	33.77	-0.21%	254,099
Sep 24, 2025	33.39	33.93	33.39	33.84	33.84	0.98%	450,752
Sep 23, 2025	33.84	34.20	33.42	33.51	33.51	-1.00%	281,869
Sep 22, 2025	33.42	33.87	33.37	33.85	33.85	0.53%	250,926
Sep 19, 2025	33.96	33.97	33.42	33.67	33.67	-0.47%	910,791
Sep 18, 2025	33.76	33.98	33.52	33.83	33.83	0.30%	254,488
Sep 17, 2025	33.57	34.48	33.36	33.73	33.73	0.81%	277,253
Sep 16, 2025	33.04	33.46	33.00	33.46	33.46	1.06%	282,621
Sep 15, 2025	33.60	33.81	33.00	33.11	33.11	-0.99%	255,614
Sep 12, 2025	33.96	34.00	33.41	33.44	33.44	-2.25%	248,562
Sep 11, 2025	33.45	34.25	33.45	34.21	34.21	2.18%	292,374
Sep 10, 2025	34.00	34.15	33.31	33.48	33.48	-1.90%	358,682
Sep 9, 2025	34.30	34.48	34.09	34.13	34.13	-0.61%	277,921
Sep 8, 2025	34.55	34.66	33.99	34.34	34.34	-0.38%	346,297
Sep 5, 2025	34.64	35.02	34.15	34.47	34.47	-0.38%	263,593
Sep 4, 2025	34.40	34.60	34.15	34.60	34.60	0.73%	366,416
Sep 3, 2025	34.62	34.75	34.08	34.35	34.35	-1.52%	384,229
Sep 2, 2025	35.18	35.41	34.79	34.88	34.88	-2.24%	251,342
Aug 29, 2025	36.25	36.31	35.43	35.68	35.68	-1.25%	452,683
Aug 28, 2025	36.42	36.52	36.03	36.13	36.13	-0.88%	185,183
Aug 27, 2025	36.18	36.45	36.06	36.45	36.45	0.77%	255,791
Aug 26, 2025	36.08	36.45	36.08	36.17	36.17	-0.33%	183,375
Aug 25, 2025	36.77	36.88	35.98	36.29	36.29	-1.25%	273,625