EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.34	24.79	24.30	24.47	24.47	0.37%	534,970
May 28, 2026	23.77	24.58	23.68	24.38	24.38	2.09%	638,227
May 27, 2026	23.90	24.44	23.61	23.88	23.88	-0.04%	943,923
May 26, 2026	24.46	25.08	23.65	23.89	23.89	-3.51%	748,153
May 22, 2026	24.60	25.26	24.60	24.76	24.76	0.45%	489,147
May 21, 2026	24.32	24.83	23.77	24.65	24.65	0.16%	468,173
May 20, 2026	24.01	24.68	23.58	24.61	24.61	1.28%	460,932
May 19, 2026	24.48	25.37	24.00	24.30	24.30	0.12%	583,469
May 18, 2026	23.33	24.82	23.33	24.27	24.27	2.71%	738,101
May 15, 2026	23.49	24.42	23.20	23.63	23.63	1.03%	512,526
May 14, 2026	23.72	24.36	23.38	23.39	23.39	-0.68%	624,324
May 13, 2026	24.48	24.48	22.72	23.55	23.55	-1.75%	786,760
May 12, 2026	23.88	24.95	23.79	23.97	23.97	4.13%	858,090
May 11, 2026	23.83	23.98	22.88	23.02	23.02	-3.92%	710,554
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