EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	23.83	23.98	22.88	23.05	-	-4.02%	103,175
May 8, 2026	23.40	24.55	21.82	24.01	23.96	2.78%	2,051,021
May 7, 2026	27.00	27.80	22.83	23.36	23.31	-17.05%	2,218,238
May 6, 2026	28.60	28.83	28.06	28.16	28.10	-0.78%	321,873
May 5, 2026	29.33	29.52	27.71	28.38	28.32	-3.57%	333,428
May 4, 2026	29.05	29.88	28.90	29.43	29.37	0.79%	375,091
May 1, 2026	29.89	29.89	29.15	29.20	29.14	-1.12%	215,099
Apr 30, 2026	29.29	29.70	29.13	29.53	29.47	-0.81%	329,422
Apr 29, 2026	29.96	30.43	29.74	29.77	29.71	-0.80%	273,966
Apr 28, 2026	30.39	30.44	29.90	30.01	29.95	0.23%	201,861
Apr 27, 2026	29.39	30.20	29.39	29.94	29.88	1.46%	264,551
Apr 24, 2026	29.11	29.56	28.98	29.51	29.45	0.44%	189,291
Apr 23, 2026	30.32	30.51	29.20	29.38	29.32	-3.51%	241,639
Apr 22, 2026	30.79	30.85	30.31	30.45	30.39	-0.81%	221,735
Apr 21, 2026	31.01	31.56	30.65	30.70	30.64	-0.90%	272,210
Apr 20, 2026	30.65	31.18	30.51	30.98	30.92	0.98%	218,521
Apr 17, 2026	30.53	31.09	30.30	30.68	30.62	0.85%	346,456
Apr 16, 2026	30.35	30.69	30.35	30.42	30.36	0.50%	249,364
Apr 15, 2026	29.30	30.33	29.30	30.27	30.21	3.59%	397,527
Apr 14, 2026	28.93	29.48	28.93	29.22	29.16	0.86%	257,506
Apr 13, 2026	27.81	29.03	27.68	28.97	28.91	3.95%	311,919
Apr 10, 2026	28.35	28.43	27.76	27.87	27.81	-2.07%	228,439
Apr 9, 2026	28.28	28.62	27.76	28.46	28.40	-0.07%	274,066
Apr 8, 2026	28.62	29.12	28.42	28.48	28.42	2.01%	488,592
Apr 7, 2026	28.11	28.51	27.81	27.92	27.86	-0.78%	277,697
Apr 6, 2026	28.04	28.55	27.74	28.14	28.08	0.25%	317,895
Apr 2, 2026	27.76	28.52	27.40	28.07	28.01	0.93%	270,773
Apr 1, 2026	28.10	28.32	27.48	27.81	27.75	-1.45%	253,403
Mar 31, 2026	28.20	28.37	27.45	28.22	28.16	1.07%	605,203
Mar 30, 2026	27.66	28.47	27.42	27.92	27.86	2.35%	375,244
Mar 27, 2026	28.06	28.23	27.10	27.28	27.22	-3.60%	397,407
Mar 26, 2026	27.68	28.48	27.68	28.30	28.24	1.51%	262,773
Mar 25, 2026	28.43	28.45	27.35	27.88	27.82	-1.20%	324,944
Mar 24, 2026	28.48	28.84	28.18	28.22	28.16	-2.32%	292,383
Mar 23, 2026	28.41	29.23	27.71	28.89	28.83	3.70%	644,289
Mar 20, 2026	28.30	28.36	27.70	27.86	27.80	-1.59%	1,018,389
Mar 19, 2026	28.51	29.23	27.81	28.31	28.25	-1.22%	295,971
Mar 18, 2026	29.36	29.70	28.64	28.66	28.60	-3.31%	461,901
Mar 17, 2026	29.67	30.15	29.15	29.64	29.58	0.54%	425,003
Mar 16, 2026	29.38	29.80	28.35	29.48	29.42	0.48%	633,770
Mar 13, 2026	29.38	29.70	29.11	29.34	29.28	1.07%	644,480
Mar 12, 2026	28.00	29.38	27.75	29.03	28.97	1.68%	762,828
Mar 11, 2026	27.60	28.63	27.29	28.55	28.49	2.51%	468,307
Mar 10, 2026	28.14	28.33	27.31	27.85	27.79	-1.87%	330,448
Mar 9, 2026	28.18	28.48	27.34	28.38	28.32	-0.56%	423,603
Mar 6, 2026	28.61	28.61	27.60	28.54	28.48	-0.56%	472,228
Mar 5, 2026	29.04	29.35	27.90	28.70	28.64	-2.25%	837,438
Mar 4, 2026	28.76	29.73	28.69	29.36	29.30	1.84%	604,824
Mar 3, 2026	27.98	29.05	27.38	28.83	28.77	1.69%	500,237
Mar 2, 2026	27.96	28.43	27.54	28.35	28.29	0.14%	711,474