EVERTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	26.98	27.45	26.90	27.40	-	1.67%	266,491
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
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