EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2025	33.80	34.12	33.62	34.00	33.95	0.18%	268,615
Apr 30, 2025	33.81	34.17	33.23	33.94	33.89	-0.59%	300,154
Apr 29, 2025	33.11	34.20	33.11	34.14	34.09	2.46%	292,970
Apr 28, 2025	32.99	33.39	32.87	33.32	33.27	0.91%	277,813
Apr 25, 2025	32.86	33.20	32.76	33.02	32.98	-0.63%	168,386
Apr 24, 2025	32.71	33.32	32.70	33.23	33.19	1.06%	240,184
Apr 23, 2025	33.29	34.06	32.74	32.88	32.84	0.12%	312,871
Apr 22, 2025	32.43	32.89	32.34	32.84	32.80	2.53%	302,215
Apr 21, 2025	32.59	32.59	31.72	32.03	31.99	-2.44%	433,160
Apr 17, 2025	32.93	33.20	32.26	32.83	32.79	-0.73%	309,084
Apr 16, 2025	33.62	33.74	32.85	33.07	33.03	-1.69%	206,129
Apr 15, 2025	33.63	33.88	33.41	33.64	33.59	0.39%	179,951
Apr 14, 2025	33.51	33.79	33.22	33.51	33.46	0.75%	254,511
Apr 11, 2025	32.96	33.42	32.43	33.26	33.22	0.33%	184,859
Apr 10, 2025	33.58	33.88	32.56	33.15	33.11	-4.25%	307,754
Apr 9, 2025	31.55	34.83	31.41	34.62	34.57	8.56%	373,516
Apr 8, 2025	33.58	33.60	31.54	31.89	31.85	-2.77%	298,482
Apr 7, 2025	32.79	34.15	32.07	32.80	32.76	-3.19%	363,669
Apr 4, 2025	34.26	34.44	33.36	33.88	33.83	-4.08%	421,802
Apr 3, 2025	36.00	36.40	35.22	35.32	35.27	-5.56%	293,900
Apr 2, 2025	36.65	37.45	36.61	37.40	37.35	1.03%	226,160
Apr 1, 2025	36.60	37.07	36.34	37.02	36.97	0.68%	241,346
Mar 31, 2025	36.31	36.87	36.15	36.77	36.72	0.33%	386,160
Mar 28, 2025	37.24	37.33	36.30	36.65	36.60	-1.87%	169,680
Mar 27, 2025	37.56	37.66	37.10	37.35	37.30	-0.40%	191,569
Mar 26, 2025	37.49	37.81	37.15	37.50	37.45	0.40%	159,144
Mar 25, 2025	37.62	37.66	37.31	37.35	37.30	-0.45%	192,755
Mar 24, 2025	37.56	37.59	37.08	37.52	37.47	0.75%	270,541
Mar 21, 2025	36.79	37.35	36.44	37.24	37.19	0.30%	1,083,814