EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	29.15	30.06	28.99	29.80	-	2.94%	455,412
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
Nov 11, 2025	26.99	28.91	26.99	28.66	28.66	5.99%	609,280
Nov 10, 2025	27.40	27.69	26.72	27.04	27.04	-0.95%	549,766
Nov 7, 2025	27.45	28.21	26.78	27.30	27.30	-2.81%	914,745
Nov 6, 2025	28.30	28.56	28.08	28.09	28.09	-1.54%	678,904
Nov 5, 2025	28.17	28.55	27.95	28.53	28.53	1.57%	448,073
Nov 4, 2025	28.33	28.57	28.08	28.09	28.09	-0.85%	416,308
Nov 3, 2025	28.47	28.69	28.01	28.33	28.33	-0.49%	535,685
Oct 31, 2025	28.02	28.72	27.80	28.47	28.42	0.85%	795,625
Oct 30, 2025	29.29	29.71	28.07	28.23	28.18	-3.75%	590,488
Oct 29, 2025	30.32	30.47	29.09	29.33	29.28	-4.06%	535,726
Oct 28, 2025	30.55	30.79	30.33	30.57	30.52	0.03%	268,526
Oct 27, 2025	31.06	31.25	30.53	30.56	30.51	-1.51%	280,728
Oct 24, 2025	31.44	31.51	31.00	31.03	30.98	-0.06%	248,017
Oct 23, 2025	30.80	31.21	30.67	31.05	31.00	0.62%	441,943
Oct 22, 2025	30.59	30.88	30.20	30.86	30.81	1.05%	318,926
Oct 21, 2025	30.68	30.95	30.52	30.54	30.49	-0.36%	279,762
Oct 20, 2025	29.96	30.67	29.96	30.65	30.60	2.61%	409,579
Oct 17, 2025	29.62	29.99	29.38	29.87	29.82	0.88%	333,513
Oct 16, 2025	30.53	30.53	29.52	29.61	29.56	-3.01%	283,985
Oct 15, 2025	31.15	31.32	30.40	30.53	30.48	-1.80%	444,193
Oct 14, 2025	30.00	31.34	30.00	31.09	31.04	2.40%	704,918
Oct 13, 2025	31.06	31.06	30.35	30.36	30.31	-1.72%	287,034
Oct 10, 2025	31.90	32.03	30.75	30.89	30.84	-2.98%	520,131
Oct 9, 2025	32.29	32.36	31.79	31.84	31.78	-1.27%	454,461
Oct 8, 2025	32.27	32.32	31.97	32.25	32.19	0.50%	319,566
Oct 7, 2025	32.13	32.26	31.98	32.09	32.03	-0.16%	434,032
Oct 6, 2025	32.63	32.63	31.95	32.14	32.08	-1.29%	426,178
Oct 3, 2025	33.07	33.55	32.52	32.56	32.50	-1.21%	394,809
Oct 2, 2025	33.28	33.97	32.74	32.96	32.90	-1.96%	351,701
Oct 1, 2025	33.44	33.95	33.38	33.62	33.56	-0.47%	261,361
Sep 30, 2025	34.48	34.77	33.57	33.78	33.72	-1.89%	274,647
Sep 29, 2025	34.10	34.49	33.82	34.43	34.37	0.94%	276,697
Sep 26, 2025	33.75	34.14	33.75	34.11	34.05	1.01%	193,016
Sep 25, 2025	33.68	33.93	33.55	33.77	33.71	-0.21%	254,099
Sep 24, 2025	33.39	33.93	33.39	33.84	33.78	0.98%	450,752
Sep 23, 2025	33.84	34.20	33.42	33.51	33.45	-1.00%	281,869
Sep 22, 2025	33.42	33.87	33.37	33.85	33.79	0.53%	250,926
Sep 19, 2025	33.96	33.97	33.42	33.67	33.61	-0.47%	910,791
Sep 18, 2025	33.76	33.98	33.52	33.83	33.77	0.30%	254,488
Sep 17, 2025	33.57	34.48	33.36	33.73	33.67	0.81%	277,253