EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	29.67	29.94	29.42	29.73	29.73	-0.03%	219,105
Aug 19, 2026	29.86	30.25	29.55	29.74	29.74	0.51%	328,691
Aug 18, 2026	30.76	30.99	29.55	29.59	29.59	-2.63%	241,978
Aug 17, 2026	31.12	31.19	29.64	30.39	30.39	-3.74%	600,921
Aug 14, 2026	31.73	31.98	31.47	31.57	31.57	-1.28%	475,035
Aug 13, 2026	30.41	32.03	30.41	31.98	31.98	5.16%	461,805
Aug 12, 2026	29.45	30.58	29.09	30.41	30.41	3.05%	588,607
Aug 11, 2026	29.50	29.91	29.26	29.51	29.51	-0.44%	252,573
Aug 10, 2026	29.49	30.11	29.18	29.64	29.64	-0.70%	322,860
Aug 7, 2026	30.88	31.07	29.71	29.85	29.85	-3.52%	334,862
Aug 6, 2026	31.17	31.25	30.68	30.94	30.94	-1.18%	271,321
Aug 5, 2026	33.99	34.41	30.78	31.31	31.31	-3.81%	707,439
Aug 4, 2026	30.61	32.72	30.61	32.55	32.55	4.63%	614,762
Aug 3, 2026	30.58	31.67	30.58	31.11	31.11	2.37%	387,027
Jul 31, 2026	31.28	31.79	30.30	30.44	30.39	-3.67%	484,426
Jul 30, 2026	31.53	31.93	31.11	31.60	31.55	-0.94%	461,269
Jul 29, 2026	31.20	32.04	31.20	31.90	31.85	1.24%	442,987
Jul 28, 2026	30.90	31.74	30.90	31.51	31.46	3.38%	344,916
Jul 27, 2026	30.11	30.95	29.90	30.48	30.43	2.52%	289,519
Jul 24, 2026	29.22	29.96	29.12	29.73	29.68	2.24%	206,584
Jul 23, 2026	28.93	29.28	28.70	29.08	29.03	-0.72%	344,573
Jul 22, 2026	30.27	30.27	29.21	29.29	29.24	-2.43%	286,842
Jul 21, 2026	30.28	30.75	29.89	30.02	29.97	-2.15%	382,235
Jul 20, 2026	30.06	30.98	29.58	30.68	30.63	1.35%	564,591
Jul 17, 2026	30.33	31.09	30.07	30.27	30.22	-1.69%	345,946
Jul 16, 2026	30.43	31.18	30.24	30.79	30.74	1.99%	376,196
Jul 15, 2026	29.69	30.33	29.46	30.19	30.14	3.85%	499,955
Jul 14, 2026	29.00	29.58	28.99	29.07	29.02	-1.82%	338,968
Jul 13, 2026	29.50	30.15	29.45	29.61	29.56	1.23%	485,206
Jul 10, 2026	29.26	29.43	28.70	29.25	29.20	1.32%	294,452
Jul 9, 2026	27.51	28.96	27.41	28.87	28.82	3.51%	610,095
Jul 8, 2026	28.55	28.55	27.80	27.89	27.84	-2.48%	430,236
Jul 7, 2026	29.21	29.34	28.55	28.60	28.55	-0.69%	481,135
Jul 6, 2026	29.52	29.54	28.50	28.80	28.75	-2.80%	464,894
Jul 2, 2026	29.16	29.88	29.01	29.63	29.58	2.00%	425,800
Jul 1, 2026	28.16	29.49	28.04	29.05	29.00	4.57%	434,658
Jun 30, 2026	27.70	28.02	27.08	27.78	27.73	0.69%	501,223
Jun 29, 2026	27.40	28.26	26.27	27.59	27.54	0.80%	783,751
Jun 26, 2026	25.96	27.61	25.80	27.37	27.33	4.15%	1,382,273
Jun 25, 2026	26.85	27.09	26.26	26.28	26.24	-0.64%	338,774
Jun 24, 2026	25.18	26.64	24.92	26.45	26.41	3.77%	481,440
Jun 23, 2026	25.68	25.68	25.00	25.49	25.45	1.15%	378,624
Jun 22, 2026	25.74	26.07	25.20	25.20	25.16	-2.02%	577,379
Jun 18, 2026	26.64	27.06	25.72	25.72	25.68	-4.07%	1,551,947
Jun 17, 2026	27.12	27.79	26.52	26.81	26.77	-1.51%	1,117,054
Jun 16, 2026	27.61	27.92	27.09	27.22	27.18	-0.48%	840,337
Jun 15, 2026	27.44	28.49	26.95	27.35	27.31	4.07%	1,002,757
Jun 12, 2026	25.54	26.58	25.48	26.28	26.24	3.46%	925,319
Jun 11, 2026	23.87	25.57	23.72	25.40	25.36	6.10%	951,605
Jun 10, 2026	23.34	23.97	22.70	23.94	23.90	2.84%	765,234