EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	34.10	34.44	33.12	33.13	33.13	-2.93%	414,712
Jul 14, 2025	33.87	34.33	33.87	34.13	34.13	0.83%	338,266
Jul 11, 2025	34.99	35.04	33.50	33.85	33.85	-3.89%	360,230
Jul 10, 2025	35.95	36.13	35.21	35.22	35.22	-2.57%	294,177
Jul 9, 2025	36.68	36.93	35.93	36.15	36.15	-1.39%	233,200
Jul 8, 2025	37.17	37.37	36.52	36.66	36.66	-1.05%	379,026
Jul 7, 2025	37.42	37.79	36.93	37.05	37.05	-1.23%	281,419
Jul 3, 2025	37.50	37.65	37.00	37.51	37.51	0.56%	195,507
Jul 2, 2025	36.84	37.50	36.67	37.30	37.30	1.22%	486,120
Jul 1, 2025	35.93	37.06	35.93	36.85	36.85	2.22%	388,477
Jun 30, 2025	36.01	36.28	35.89	36.05	36.05	0.42%	254,518
Jun 27, 2025	36.20	36.37	35.73	35.90	35.90	-0.75%	412,233
Jun 26, 2025	36.53	36.53	35.83	36.17	36.17	-0.36%	171,344
Jun 25, 2025	36.54	36.65	36.11	36.30	36.30	-0.90%	233,728
Jun 24, 2025	36.41	36.83	36.16	36.63	36.63	1.44%	288,615
Jun 23, 2025	35.69	36.15	35.51	36.11	36.11	1.21%	253,440
Jun 20, 2025	36.13	36.28	35.50	35.68	35.68	-0.83%	670,802
Jun 18, 2025	36.17	36.70	35.94	35.98	35.98	-0.66%	380,983
Jun 17, 2025	36.08	36.54	36.01	36.22	36.22	-0.17%	331,215
Jun 16, 2025	36.10	36.51	35.96	36.28	36.28	1.09%	264,742
Jun 13, 2025	36.41	36.63	35.69	35.89	35.89	-3.39%	209,174
Jun 12, 2025	37.39	37.56	36.97	37.15	37.15	-1.30%	200,296
Jun 11, 2025	37.81	38.02	37.52	37.64	37.64	0.29%	244,379
Jun 10, 2025	37.05	37.57	37.05	37.53	37.53	1.38%	234,952
Jun 9, 2025	36.92	37.24	36.69	37.02	37.02	0.52%	251,235
Jun 6, 2025	36.86	36.86	36.45	36.83	36.83	1.40%	244,571
Jun 5, 2025	36.20	36.49	35.98	36.32	36.32	0.75%	280,233
Jun 4, 2025	36.37	36.43	35.89	36.05	36.05	-0.99%	250,394
Jun 3, 2025	35.97	36.55	35.64	36.41	36.41	1.25%	173,690
Jun 2, 2025	36.11	36.27	35.66	35.96	35.96	-0.75%	223,741
May 30, 2025	36.34	36.38	35.85	36.23	36.23	-0.38%	326,001
May 29, 2025	36.46	36.57	36.14	36.37	36.37	0.11%	171,591
May 28, 2025	36.74	36.88	36.31	36.33	36.33	-1.44%	208,561
May 27, 2025	36.72	36.91	36.53	36.86	36.86	1.43%	228,600
May 23, 2025	36.50	36.84	36.29	36.34	36.34	-1.97%	300,330
May 22, 2025	37.46	37.77	37.02	37.07	37.07	-1.83%	231,558
May 21, 2025	38.00	38.56	37.64	37.76	37.76	-1.59%	403,440
May 20, 2025	38.11	38.39	38.01	38.37	38.37	0.42%	362,503
May 19, 2025	37.32	38.24	37.32	38.21	38.21	1.19%	262,847
May 16, 2025	37.30	37.80	37.27	37.76	37.76	1.31%	425,362
May 15, 2025	36.50	37.36	36.50	37.27	37.27	1.66%	395,430
May 14, 2025	36.40	36.95	36.32	36.66	36.66	0.41%	566,187
May 13, 2025	36.41	36.73	36.36	36.51	36.51	-0.16%	274,163
May 12, 2025	36.81	36.81	36.11	36.57	36.52	2.35%	490,274
May 9, 2025	35.51	35.90	35.40	35.73	35.68	0.68%	523,372
May 8, 2025	38.04	38.04	35.38	35.49	35.44	2.54%	507,168
May 7, 2025	34.54	34.85	34.19	34.61	34.56	0.35%	237,501
May 6, 2025	34.29	34.72	34.00	34.49	34.44	0.03%	246,251
May 5, 2025	34.31	34.95	34.31	34.48	34.43	-0.35%	242,086
May 2, 2025	34.36	34.70	34.22	34.60	34.55	1.76%	194,014