EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.28	31.79	30.30	30.44	30.44	-3.67%	484,426
Jul 30, 2026	31.53	31.93	31.11	31.60	31.60	-0.94%	461,268
Jul 29, 2026	31.20	32.04	31.20	31.90	31.90	1.24%	442,986
Jul 28, 2026	30.90	31.74	30.90	31.51	31.51	3.38%	344,915
Jul 27, 2026	30.11	30.95	29.90	30.48	30.48	2.52%	289,518
Jul 24, 2026	29.22	29.96	29.12	29.73	29.73	2.24%	206,583
Jul 23, 2026	28.93	29.28	28.70	29.08	29.08	-0.72%	344,573
Jul 22, 2026	30.27	30.27	29.21	29.29	29.29	-2.43%	286,840
Jul 21, 2026	30.28	30.75	29.89	30.02	30.02	-2.15%	382,209
Jul 20, 2026	30.06	30.98	29.58	30.68	30.68	1.35%	564,591
Jul 17, 2026	30.33	31.09	30.07	30.27	30.27	-1.69%	345,946
Jul 16, 2026	30.43	31.18	30.24	30.79	30.79	1.99%	376,196
Jul 15, 2026	29.69	30.33	29.46	30.19	30.19	3.85%	499,955
Jul 14, 2026	29.00	29.58	28.99	29.07	29.07	-1.82%	338,968
Jul 13, 2026	29.50	30.15	29.45	29.61	29.61	1.23%	485,150
Jul 10, 2026	29.26	29.43	28.70	29.25	29.25	1.32%	293,952
Jul 9, 2026	27.51	28.96	27.41	28.87	28.87	3.51%	609,868
Jul 8, 2026	28.55	28.55	27.80	27.89	27.89	-2.48%	430,231
Jul 7, 2026	29.21	29.34	28.55	28.60	28.60	-0.69%	481,135
Jul 6, 2026	29.52	29.54	28.50	28.80	28.80	-2.80%	464,894
Jul 2, 2026	29.16	29.88	29.01	29.63	29.63	2.00%	425,776
Jul 1, 2026	28.16	29.49	28.04	29.05	29.05	4.57%	434,072
Jun 30, 2026	27.70	28.02	27.08	27.78	27.78	0.69%	501,221
Jun 29, 2026	27.40	28.26	26.27	27.59	27.59	0.80%	783,512
Jun 26, 2026	25.96	27.61	25.80	27.37	27.37	4.15%	1,368,444
Jun 25, 2026	26.85	27.09	26.26	26.28	26.28	-0.64%	338,773
Jun 24, 2026	25.18	26.64	24.92	26.45	26.45	3.77%	481,371
Jun 23, 2026	25.68	25.68	25.00	25.49	25.49	1.15%	378,624
Jun 22, 2026	25.74	26.07	25.20	25.20	25.20	-2.02%	577,246
Jun 18, 2026	26.64	27.06	25.72	25.72	25.72	-4.07%	1,526,297
Jun 17, 2026	27.12	27.79	26.52	26.81	26.81	-1.51%	1,117,054
Jun 16, 2026	27.61	27.92	27.09	27.22	27.22	-0.48%	840,297
Jun 15, 2026	27.44	28.49	26.95	27.35	27.35	4.07%	1,002,755
Jun 12, 2026	25.54	26.58	25.48	26.28	26.28	3.46%	924,189
Jun 11, 2026	23.87	25.57	23.72	25.40	25.40	6.10%	925,734
Jun 10, 2026	23.34	23.97	22.70	23.94	23.94	2.84%	731,496
Jun 9, 2026	22.21	23.34	22.12	23.28	23.28	3.01%	660,858
Jun 8, 2026	22.17	23.16	22.10	22.60	22.60	1.16%	725,689
Jun 5, 2026	22.87	23.00	21.81	22.34	22.34	-1.76%	472,052
Jun 4, 2026	23.19	23.72	22.71	22.74	22.74	0.75%	1,160,720
Jun 3, 2026	24.05	24.16	22.17	22.57	22.57	-7.42%	818,410
Jun 2, 2026	24.68	24.73	24.00	24.38	24.38	-2.91%	602,246
Jun 1, 2026	24.52	25.60	24.19	25.11	25.11	2.62%	634,278
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