EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	32.68	32.96	32.48	32.51	32.51	-0.94%	194,124
Jan 27, 2025	32.53	33.16	32.53	32.82	32.82	1.33%	235,061
Jan 24, 2025	32.11	32.54	31.99	32.39	32.39	0.31%	186,172
Jan 23, 2025	32.00	32.34	31.96	32.29	32.29	0.22%	288,191
Jan 22, 2025	32.29	32.41	32.10	32.22	32.22	-0.86%	274,025
Jan 21, 2025	32.93	32.94	32.22	32.50	32.50	-0.34%	285,749
Jan 17, 2025	33.01	33.17	32.39	32.61	32.61	-0.46%	263,810
Jan 16, 2025	32.89	33.15	32.65	32.76	32.76	-0.18%	264,928
Jan 15, 2025	33.24	33.24	32.67	32.82	32.82	1.08%	198,100
Jan 14, 2025	32.18	32.53	32.18	32.47	32.47	1.15%	300,188
Jan 13, 2025	31.62	32.13	31.44	32.10	32.10	0.98%	335,708
Jan 10, 2025	33.06	33.16	31.70	31.79	31.79	-5.42%	386,408
Jan 8, 2025	33.67	33.88	33.32	33.61	33.61	-1.32%	250,853
Jan 7, 2025	34.03	34.41	33.80	34.06	34.06	-0.12%	462,356
Jan 6, 2025	34.56	34.84	34.06	34.10	34.10	-1.50%	316,866
Jan 3, 2025	34.64	34.69	34.24	34.62	34.62	0.38%	185,964
Jan 2, 2025	34.69	34.72	34.18	34.49	34.49	-0.12%	213,032
Dec 31, 2024	34.66	34.94	34.22	34.53	34.53	0.61%	180,140
Dec 30, 2024	34.43	34.77	33.97	34.32	34.32	-1.27%	213,099
Dec 27, 2024	34.78	35.27	34.53	34.76	34.76	-0.83%	302,920
Dec 26, 2024	34.26	35.20	34.17	35.05	35.05	1.56%	215,448
Dec 24, 2024	33.60	34.76	33.42	34.51	34.51	2.77%	156,146
Dec 23, 2024	33.38	33.62	33.00	33.58	33.58	-0.09%	253,049
Dec 20, 2024	33.33	34.25	33.11	33.61	33.61	0.03%	1,414,991
Dec 19, 2024	33.98	34.20	33.40	33.60	33.60	-0.21%	325,651
Dec 18, 2024	34.83	35.44	33.46	33.67	33.67	-3.39%	381,714
Dec 17, 2024	34.93	35.27	34.73	34.85	34.85	-0.99%	245,556
Dec 16, 2024	35.17	35.34	34.66	35.20	35.20	0.17%	305,657
Dec 13, 2024	35.31	35.36	34.89	35.14	35.14	-0.85%	158,994
Dec 12, 2024	36.08	36.08	35.15	35.44	35.44	-1.45%	235,143
Dec 11, 2024	35.82	36.14	35.57	35.96	35.96	0.81%	182,206
Dec 10, 2024	35.76	35.81	35.12	35.67	35.67	0.03%	246,626
Dec 9, 2024	35.75	35.91	35.50	35.66	35.66	0.65%	289,871
Dec 6, 2024	35.19	35.66	35.15	35.43	35.43	1.00%	217,637
Dec 5, 2024	35.51	35.62	34.89	35.08	35.08	-1.87%	174,169
Dec 4, 2024	35.37	35.81	35.37	35.75	35.75	0.76%	177,130
Dec 3, 2024	35.92	36.11	35.43	35.48	35.48	-1.39%	249,526
Dec 2, 2024	36.00	36.17	35.48	35.98	35.98	-0.06%	341,893
Nov 29, 2024	36.01	36.12	35.68	36.00	36.00	0.42%	143,271
Nov 27, 2024	35.88	36.16	35.70	35.85	35.85	0.34%	248,573
Nov 26, 2024	36.59	36.69	35.68	35.73	35.73	-2.91%	245,643
Nov 25, 2024	36.51	37.27	36.51	36.80	36.80	1.35%	518,970
Nov 22, 2024	36.27	36.90	36.20	36.31	36.31	0.69%	266,308
Nov 21, 2024	36.13	36.49	35.55	36.06	36.06	3.50%	279,121
Nov 20, 2024	35.46	35.60	34.75	34.84	34.84	-2.30%	312,124
Nov 19, 2024	34.60	35.88	34.50	35.66	35.66	2.24%	518,781
Nov 18, 2024	34.49	34.93	34.23	34.88	34.88	0.69%	405,767
Nov 15, 2024	34.68	34.89	34.28	34.64	34.64	0.55%	301,113
Nov 14, 2024	35.21	35.21	34.19	34.45	34.45	-1.77%	248,543
Nov 13, 2024	36.04	36.05	35.01	35.07	35.07	-1.93%	364,430
Nov 12, 2024	35.80	36.24	35.57	35.76	35.76	-0.31%	321,475
Nov 11, 2024	35.59	36.15	35.21	35.87	35.87	1.53%	285,693
Nov 8, 2024	35.16	35.54	34.90	35.33	35.33	0.37%	375,498
Nov 7, 2024	34.50	35.85	34.03	35.20	35.20	3.04%	468,048
Nov 6, 2024	34.00	34.52	33.58	34.16	34.16	5.37%	673,328
Nov 5, 2024	32.88	32.97	32.33	32.42	32.42	-1.82%	305,971
Nov 4, 2024	32.64	33.16	32.64	33.02	33.02	1.04%	324,252
Nov 1, 2024	32.81	33.16	32.60	32.68	32.68	-0.24%	339,270
Oct 31, 2024	32.39	32.95	32.15	32.76	32.76	1.61%	534,889
Oct 30, 2024	32.09	32.80	32.02	32.24	32.24	0.06%	407,013
Oct 29, 2024	32.51	32.62	32.21	32.22	32.22	-1.83%	416,640
Oct 28, 2024	32.88	33.22	32.67	32.82	32.82	0.49%	251,280
Oct 25, 2024	32.45	32.83	32.32	32.66	32.61	0.80%	254,984
Oct 24, 2024	32.62	32.72	32.03	32.40	32.35	-1.16%	287,087
Oct 23, 2024	32.52	32.93	32.37	32.78	32.73	0.43%	198,449
Oct 22, 2024	32.94	32.94	32.56	32.64	32.59	-1.15%	384,892
Oct 21, 2024	33.24	33.27	32.83	33.02	32.97	-0.78%	639,913
Oct 18, 2024	33.63	33.64	33.07	33.28	33.23	-0.51%	252,075
Oct 17, 2024	33.60	33.68	33.37	33.45	33.40	-0.06%	283,395
Oct 16, 2024	33.47	33.81	33.42	33.47	33.42	0.33%	253,814
Oct 15, 2024	33.23	34.03	33.06	33.36	33.31	0.06%	349,699
Oct 14, 2024	33.16	33.39	32.98	33.34	33.29	0.54%	294,033
Oct 11, 2024	32.93	33.35	32.83	33.16	33.11	0.61%	330,290
Oct 10, 2024	32.77	33.12	32.56	32.96	32.91	-0.27%	332,305
Oct 9, 2024	33.29	33.71	33.04	33.05	33.00	-0.96%	445,415
Oct 8, 2024	33.57	33.57	33.20	33.37	33.32	-0.54%	437,697
Oct 7, 2024	33.95	34.01	33.31	33.55	33.50	-1.96%	371,351
Oct 4, 2024	34.17	34.38	33.73	34.22	34.17	1.94%	413,892
Oct 3, 2024	33.58	33.71	33.29	33.57	33.52	-0.74%	466,532
Oct 2, 2024	33.76	33.99	33.48	33.82	33.77	0.09%	292,204
Oct 1, 2024	33.68	33.94	33.35	33.79	33.74	-0.30%	323,015
Sep 30, 2024	33.70	34.34	33.69	33.89	33.84	-0.03%	502,231
Sep 27, 2024	33.56	34.03	33.40	33.90	33.85	2.08%	312,990
Sep 26, 2024	33.08	33.54	32.93	33.21	33.16	1.53%	305,555
Sep 25, 2024	33.53	33.76	32.44	32.71	32.66	-2.88%	401,828
Sep 24, 2024	33.58	33.87	33.44	33.68	33.63	0.36%	381,440
Sep 23, 2024	33.20	34.06	33.08	33.56	33.51	1.64%	374,596
Sep 20, 2024	33.95	34.20	32.95	33.02	32.97	-2.65%	1,467,919
Sep 19, 2024	34.66	34.66	33.82	33.92	33.87	-0.18%	402,738
Sep 18, 2024	33.73	34.49	33.73	33.98	33.93	0.59%	284,552
Sep 17, 2024	34.25	34.30	33.71	33.78	33.73	-0.38%	307,990
Sep 16, 2024	33.54	33.94	33.35	33.91	33.86	1.59%	366,027
Sep 13, 2024	33.62	33.68	33.16	33.38	33.33	0.72%	275,754
Sep 12, 2024	33.11	33.32	32.29	33.14	33.09	0.94%	559,813
Sep 11, 2024	32.78	33.01	32.21	32.83	32.78	-0.33%	554,370
Sep 10, 2024	32.14	33.29	32.14	32.94	32.89	2.43%	493,900
Sep 9, 2024	31.75	32.42	31.11	32.16	32.11	1.61%	468,214
Sep 6, 2024	32.00	32.80	31.64	31.65	31.60	-0.94%	547,706
Sep 5, 2024	32.50	33.00	31.21	31.95	31.90	-5.28%	588,812
Sep 4, 2024	33.39	33.85	33.22	33.73	33.68	0.33%	245,701