EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	32.07	32.54	31.39	32.27	32.27	1.61%	549,755
Oct 20, 2026	31.22	32.02	31.22	31.76	31.76	2.95%	360,011
Oct 19, 2026	31.15	31.34	30.78	30.85	30.85	-1.09%	353,723
Oct 16, 2026	31.38	31.61	31.10	31.19	31.19	-0.67%	414,692
Oct 15, 2026	31.12	31.77	30.90	31.40	31.40	1.65%	478,538
Oct 14, 2026	30.82	30.91	30.16	30.89	30.89	0.10%	494,992
Oct 13, 2026	30.18	31.16	30.12	30.86	30.86	3.66%	589,678
Oct 12, 2026	29.82	30.34	29.64	29.77	29.77	0.44%	339,306
Oct 9, 2026	29.32	29.77	29.07	29.64	29.64	1.02%	225,305
Oct 8, 2026	28.87	29.44	28.41	29.34	29.34	1.31%	337,316
Oct 7, 2026	28.76	29.41	28.74	28.96	28.96	-0.31%	499,043
Oct 6, 2026	29.30	29.30	28.52	29.05	29.05	-0.24%	417,039
Oct 5, 2026	27.37	29.65	27.28	29.12	29.12	6.94%	664,820
Oct 2, 2026	27.54	27.68	26.98	27.23	27.23	-0.58%	361,375
Oct 1, 2026	27.19	27.85	26.83	27.39	27.39	1.63%	366,654
Sep 30, 2026	26.86	27.19	26.71	26.95	26.95	-0.33%	469,455
Sep 29, 2026	27.35	27.55	26.77	27.04	27.04	-1.71%	357,616
Sep 28, 2026	27.97	28.11	27.40	27.51	27.51	-2.38%	329,830
Sep 25, 2026	28.23	28.47	27.97	28.18	28.18	-0.07%	393,791
Sep 24, 2026	27.63	28.22	27.29	28.20	28.20	2.29%	475,041
Sep 23, 2026	27.79	27.89	27.06	27.57	27.57	-1.18%	544,705
Sep 22, 2026	28.25	28.36	27.47	27.90	27.90	0.29%	705,233
Sep 21, 2026	27.81	27.97	27.38	27.82	27.82	0.61%	417,097
Sep 18, 2026	28.04	28.14	27.54	27.65	27.65	-2.02%	1,254,343
Sep 17, 2026	28.58	28.61	27.82	28.22	28.22	-0.25%	330,128
Sep 16, 2026	28.32	28.51	27.99	28.29	28.29	-0.07%	385,201
Sep 15, 2026	29.25	29.29	28.19	28.31	28.31	-3.48%	496,470
Sep 14, 2026	29.57	29.99	29.13	29.33	29.33	0.20%	387,798
Sep 11, 2026	29.52	29.52	28.84	29.27	29.27	0.41%	337,499
Sep 10, 2026	29.55	29.69	28.71	29.15	29.15	-1.95%	406,424
Sep 9, 2026	28.75	30.20	28.51	29.73	29.73	2.41%	758,232
Sep 8, 2026	29.95	29.98	28.59	29.03	29.03	-4.35%	485,489
Sep 4, 2026	30.09	30.65	29.85	30.35	30.35	-0.72%	248,807
Sep 3, 2026	30.44	31.08	29.90	30.57	30.57	1.83%	311,609
Sep 2, 2026	29.19	30.37	29.10	30.02	30.02	2.95%	382,732
Sep 1, 2026	29.38	29.48	28.98	29.16	29.16	-1.59%	324,711
Aug 31, 2026	29.81	29.91	29.11	29.63	29.63	-1.17%	394,061
Aug 28, 2026	29.41	30.14	29.37	29.98	29.98	1.73%	380,144
Aug 27, 2026	29.76	30.14	29.39	29.47	29.47	-0.97%	241,989
Aug 26, 2026	29.85	30.14	29.36	29.76	29.76	-0.53%	307,937
Aug 25, 2026	29.39	29.97	29.00	29.92	29.92	1.22%	290,881
Aug 24, 2026	29.93	30.45	29.56	29.56	29.56	-1.10%	480,135
Aug 21, 2026	29.88	30.18	29.61	29.89	29.89	0.54%	402,203
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