EVERTEC, Inc. (EVTC)
NYSE: EVTC · Real-Time Price · USD
33.21
+0.50 (1.53%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 33.08 | 33.54 | 32.93 | 33.21 | 33.21 | 1.53% | 305,555 |
| Sep 25, 2024 | 33.53 | 33.76 | 32.44 | 32.71 | 32.71 | -2.88% | 401,828 |
| Sep 24, 2024 | 33.58 | 33.87 | 33.44 | 33.68 | 33.68 | 0.36% | 381,440 |
| Sep 23, 2024 | 33.20 | 34.06 | 33.08 | 33.56 | 33.56 | 1.64% | 374,596 |
| Sep 20, 2024 | 33.95 | 34.20 | 32.95 | 33.02 | 33.02 | -2.65% | 1,467,919 |
| Sep 19, 2024 | 34.66 | 34.66 | 33.82 | 33.92 | 33.92 | -0.18% | 402,738 |
| Sep 18, 2024 | 33.73 | 34.49 | 33.73 | 33.98 | 33.98 | 0.59% | 284,552 |
| Sep 17, 2024 | 34.25 | 34.30 | 33.71 | 33.78 | 33.78 | -0.38% | 307,990 |
| Sep 16, 2024 | 33.54 | 33.94 | 33.35 | 33.91 | 33.91 | 1.59% | 366,027 |
| Sep 13, 2024 | 33.62 | 33.68 | 33.16 | 33.38 | 33.38 | 0.72% | 275,754 |
| Sep 12, 2024 | 33.11 | 33.32 | 32.29 | 33.14 | 33.14 | 0.94% | 559,813 |
| Sep 11, 2024 | 32.78 | 33.01 | 32.21 | 32.83 | 32.83 | -0.33% | 554,370 |
| Sep 10, 2024 | 32.14 | 33.29 | 32.14 | 32.94 | 32.94 | 2.43% | 493,900 |
| Sep 9, 2024 | 31.75 | 32.42 | 31.11 | 32.16 | 32.16 | 1.61% | 468,214 |
| Sep 6, 2024 | 32.00 | 32.80 | 31.64 | 31.65 | 31.65 | -0.94% | 547,706 |
| Sep 5, 2024 | 32.50 | 33.00 | 31.21 | 31.95 | 31.95 | -5.28% | 588,812 |
| Sep 4, 2024 | 33.39 | 33.85 | 33.22 | 33.73 | 33.73 | 0.33% | 245,701 |
| Sep 3, 2024 | 34.00 | 34.32 | 33.41 | 33.62 | 33.62 | -1.84% | 309,366 |
| Aug 30, 2024 | 34.11 | 34.43 | 33.67 | 34.25 | 34.25 | 0.29% | 405,927 |
| Aug 29, 2024 | 33.67 | 34.35 | 33.53 | 34.15 | 34.15 | 2.21% | 299,564 |
| Aug 28, 2024 | 33.49 | 33.71 | 33.22 | 33.41 | 33.41 | -0.30% | 382,496 |
| Aug 27, 2024 | 33.58 | 33.58 | 33.21 | 33.51 | 33.51 | -0.21% | 144,178 |
| Aug 26, 2024 | 33.73 | 34.05 | 33.39 | 33.58 | 33.58 | 0.63% | 275,833 |
| Aug 23, 2024 | 32.99 | 33.53 | 32.83 | 33.37 | 33.37 | 1.92% | 279,090 |
| Aug 22, 2024 | 32.81 | 32.94 | 32.66 | 32.74 | 32.74 | 0.03% | 217,187 |
| Aug 21, 2024 | 32.86 | 32.94 | 32.58 | 32.73 | 32.73 | -0.03% | 200,701 |
| Aug 20, 2024 | 33.31 | 33.31 | 32.61 | 32.74 | 32.74 | -1.80% | 196,858 |
| Aug 19, 2024 | 33.33 | 33.49 | 33.06 | 33.34 | 33.34 | 0.60% | 195,654 |
| Aug 16, 2024 | 33.19 | 33.49 | 32.94 | 33.14 | 33.14 | -0.27% | 234,608 |
| Aug 15, 2024 | 33.13 | 33.47 | 32.77 | 33.23 | 33.23 | 2.44% | 344,394 |
| Aug 14, 2024 | 32.99 | 33.06 | 32.43 | 32.44 | 32.44 | -1.55% | 236,257 |
| Aug 13, 2024 | 32.61 | 33.15 | 32.26 | 32.95 | 32.95 | 1.82% | 290,495 |
| Aug 12, 2024 | 32.85 | 32.97 | 32.29 | 32.36 | 32.36 | -1.40% | 262,155 |
| Aug 9, 2024 | 32.80 | 33.09 | 32.68 | 32.82 | 32.82 | -0.12% | 289,528 |
| Aug 8, 2024 | 32.34 | 33.03 | 32.19 | 32.86 | 32.86 | 1.99% | 302,641 |
| Aug 7, 2024 | 32.66 | 32.89 | 32.08 | 32.22 | 32.22 | -0.19% | 490,782 |
| Aug 6, 2024 | 32.82 | 33.32 | 32.22 | 32.28 | 32.28 | -2.77% | 783,393 |
| Aug 5, 2024 | 33.69 | 33.81 | 32.65 | 33.20 | 33.20 | -3.85% | 469,287 |
| Aug 2, 2024 | 33.76 | 34.62 | 33.37 | 34.53 | 34.53 | -1.57% | 525,901 |
| Aug 1, 2024 | 36.47 | 36.73 | 34.66 | 35.08 | 35.08 | 1.77% | 831,433 |
| Jul 31, 2024 | 34.52 | 35.15 | 34.08 | 34.47 | 34.47 | 0.20% | 466,736 |
| Jul 30, 2024 | 34.49 | 35.25 | 34.36 | 34.40 | 34.40 | 0.17% | 607,408 |
| Jul 29, 2024 | 34.48 | 35.05 | 34.32 | 34.34 | 34.34 | -1.63% | 597,969 |
| Jul 26, 2024 | 34.55 | 35.01 | 34.33 | 34.91 | 34.86 | 2.41% | 317,736 |
| Jul 25, 2024 | 34.32 | 34.81 | 34.03 | 34.09 | 34.04 | -0.06% | 415,409 |
| Jul 24, 2024 | 34.66 | 34.95 | 33.92 | 34.11 | 34.06 | -1.98% | 315,489 |
| Jul 23, 2024 | 34.82 | 35.11 | 34.69 | 34.80 | 34.75 | -0.29% | 481,693 |
| Jul 22, 2024 | 34.78 | 35.03 | 34.40 | 34.90 | 34.85 | 0.95% | 515,851 |
| Jul 19, 2024 | 34.36 | 34.70 | 33.92 | 34.57 | 34.52 | 0.61% | 499,552 |
| Jul 18, 2024 | 34.49 | 35.05 | 34.12 | 34.36 | 34.31 | -1.07% | 617,086 |
| Jul 17, 2024 | 34.00 | 35.09 | 34.00 | 34.73 | 34.68 | 1.52% | 615,123 |
| Jul 16, 2024 | 33.32 | 34.35 | 33.01 | 34.21 | 34.16 | 3.57% | 426,141 |
| Jul 15, 2024 | 32.96 | 34.02 | 32.66 | 33.03 | 32.98 | 0.73% | 511,853 |
| Jul 12, 2024 | 32.60 | 32.93 | 32.43 | 32.79 | 32.74 | 1.58% | 443,447 |
| Jul 11, 2024 | 31.89 | 32.48 | 31.45 | 32.28 | 32.23 | 3.46% | 668,033 |
| Jul 10, 2024 | 29.77 | 31.37 | 29.57 | 31.20 | 31.16 | 5.37% | 1,169,586 |
| Jul 9, 2024 | 32.67 | 32.67 | 28.76 | 29.61 | 29.57 | -9.50% | 2,700,490 |
| Jul 8, 2024 | 32.88 | 33.00 | 32.53 | 32.72 | 32.67 | -0.46% | 379,630 |
| Jul 5, 2024 | 32.60 | 33.29 | 32.47 | 32.87 | 32.82 | 0.37% | 487,531 |
| Jul 3, 2024 | 33.19 | 33.24 | 32.48 | 32.75 | 32.70 | -0.94% | 319,281 |
| Jul 2, 2024 | 32.62 | 33.31 | 32.62 | 33.06 | 33.01 | 0.52% | 386,396 |
| Jul 1, 2024 | 33.29 | 33.38 | 32.72 | 32.89 | 32.84 | -1.08% | 403,097 |
| Jun 28, 2024 | 33.56 | 33.59 | 33.19 | 33.25 | 33.20 | 0.09% | 837,134 |
| Jun 27, 2024 | 33.81 | 33.81 | 32.95 | 33.22 | 33.17 | -1.51% | 473,183 |
| Jun 26, 2024 | 33.42 | 33.82 | 33.22 | 33.73 | 33.68 | 0.09% | 388,110 |
| Jun 25, 2024 | 33.77 | 33.80 | 33.32 | 33.70 | 33.65 | -0.59% | 339,500 |
| Jun 24, 2024 | 33.50 | 33.96 | 33.32 | 33.90 | 33.85 | 1.19% | 404,992 |
| Jun 21, 2024 | 33.33 | 33.83 | 33.20 | 33.50 | 33.45 | 0.18% | 1,152,459 |
| Jun 20, 2024 | 32.86 | 33.45 | 32.74 | 33.44 | 33.39 | 1.33% | 423,752 |
| Jun 18, 2024 | 33.20 | 33.43 | 32.70 | 33.00 | 32.95 | -0.54% | 637,258 |
| Jun 17, 2024 | 32.87 | 33.24 | 32.48 | 33.18 | 33.13 | 0.48% | 365,837 |
| Jun 14, 2024 | 32.67 | 33.02 | 32.60 | 33.02 | 32.97 | -0.15% | 413,355 |
| Jun 13, 2024 | 33.45 | 33.57 | 32.74 | 33.07 | 33.02 | -1.58% | 336,616 |
| Jun 12, 2024 | 33.76 | 33.99 | 33.40 | 33.60 | 33.55 | 2.41% | 508,856 |
| Jun 11, 2024 | 33.17 | 33.17 | 32.57 | 32.81 | 32.76 | -1.77% | 651,707 |
| Jun 10, 2024 | 32.14 | 33.70 | 31.42 | 33.40 | 33.35 | 1.80% | 1,862,930 |
| Jun 7, 2024 | 33.08 | 33.21 | 32.67 | 32.81 | 32.76 | -1.47% | 460,902 |
| Jun 6, 2024 | 33.34 | 33.93 | 33.19 | 33.30 | 33.25 | -0.60% | 752,803 |
| Jun 5, 2024 | 34.09 | 34.09 | 33.49 | 33.50 | 33.45 | -1.18% | 383,534 |
| Jun 4, 2024 | 33.91 | 34.40 | 33.88 | 33.90 | 33.85 | -0.94% | 428,899 |
| Jun 3, 2024 | 35.61 | 35.61 | 33.92 | 34.22 | 34.17 | -2.14% | 443,534 |
| May 31, 2024 | 34.78 | 35.02 | 34.68 | 34.97 | 34.92 | 0.37% | 430,847 |
| May 30, 2024 | 35.27 | 35.35 | 34.70 | 34.84 | 34.79 | -0.66% | 296,359 |
| May 29, 2024 | 34.98 | 35.24 | 34.83 | 35.07 | 35.02 | -1.24% | 313,789 |
| May 28, 2024 | 35.30 | 35.53 | 34.39 | 35.51 | 35.46 | 0.65% | 507,795 |
| May 24, 2024 | 35.25 | 35.42 | 34.95 | 35.28 | 35.23 | 0.66% | 486,377 |
| May 23, 2024 | 35.59 | 35.59 | 34.89 | 35.05 | 35.00 | -1.82% | 425,076 |
| May 22, 2024 | 36.49 | 36.51 | 35.67 | 35.70 | 35.65 | -2.62% | 349,087 |
| May 21, 2024 | 36.76 | 36.98 | 36.41 | 36.66 | 36.61 | -0.76% | 453,130 |
| May 20, 2024 | 37.42 | 37.68 | 36.93 | 36.94 | 36.89 | -1.28% | 311,915 |
| May 17, 2024 | 37.21 | 37.49 | 36.94 | 37.42 | 37.37 | 0.67% | 297,125 |
| May 16, 2024 | 37.73 | 37.73 | 37.05 | 37.17 | 37.12 | -1.51% | 319,157 |
| May 15, 2024 | 37.86 | 38.00 | 37.59 | 37.74 | 37.69 | 0.21% | 307,473 |
| May 14, 2024 | 37.81 | 38.07 | 37.38 | 37.66 | 37.61 | 1.10% | 196,189 |
| May 13, 2024 | 37.46 | 37.61 | 37.23 | 37.25 | 37.20 | -0.08% | 312,692 |
| May 10, 2024 | 37.42 | 37.45 | 36.96 | 37.28 | 37.23 | -0.45% | 265,569 |
| May 9, 2024 | 37.50 | 37.73 | 37.21 | 37.45 | 37.40 | 0.19% | 341,363 |
| May 8, 2024 | 37.00 | 37.49 | 36.89 | 37.38 | 37.33 | 0.59% | 201,964 |
| May 7, 2024 | 37.36 | 37.75 | 37.13 | 37.16 | 37.11 | -0.30% | 232,379 |
| May 6, 2024 | 36.39 | 37.29 | 36.39 | 37.27 | 37.22 | 2.53% | 257,472 |