EVERTEC, Inc. - EVTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	29.44	29.56	29.56	29.57	29.16	302,200
December 24, 2025	29.31	29.37	29.37	29.6	29.2	120,900
December 23, 2025	29.38	29.37	29.37	29.75	29.15	247,100
December 22, 2025	29.06	29.37	29.37	29.71	29	404,513
December 19, 2025	29.1	29.04	29.04	29.27	28.77	1.09M
December 18, 2025	29.52	29.19	29.19	29.76	29.1	429,300
December 17, 2025	29.24	29.44	29.44	29.88	29.23	389,270
December 16, 2025	29.84	29.24	29.24	29.84	29.22	425,300
December 15, 2025	30.04	29.85	29.85	30.13	29.55	425,300
December 12, 2025	30	29.73	29.73	30.05	29.32	418,872
December 11, 2025	28.74	29.76	29.76	29.85	28.74	518,434
December 10, 2025	28.08	28.67	28.67	28.9	27.93	868,200
December 09, 2025	29.08	28.12	28.12	29.38	27.95	408,802
December 08, 2025	29.6	29.14	29.14	29.78	29.09	633,400
December 05, 2025	30.44	29.59	29.59	30.61	29.51	877,008
December 04, 2025	30.12	30.55	30.55	30.88	29.87	579,429
December 03, 2025	29.4	30.05	30.05	30.23	29.33	567,800
December 02, 2025	29.1	29.28	29.28	29.69	28.36	533,400
December 01, 2025	28.85	28.79	28.79	29.19	28.69	377,100
November 28, 2025	29.37	28.9	28.9	29.37	28.88	241,200
November 26, 2025	29.68	29.18	29.18	29.95	29.14	1.35M
November 25, 2025	29.15	29.8	29.8	30.06	28.99	610,700
November 24, 2025	29.1	28.95	28.95	29.38	28.68	663,900
November 21, 2025	29.16	29.25	29.25	29.58	29.04	780,200
November 20, 2025	28.91	28.95	28.95	29.52	28.87	505,100
November 19, 2025	28.49	28.86	28.86	29.11	28.49	542,895
November 18, 2025	28.21	28.58	28.58	28.62	28.14	528,946
November 17, 2025	29.02	28.31	28.31	29.03	28.16	505,100
November 14, 2025	29.35	29.05	29.05	29.43	28.96	501,400
November 13, 2025	29.17	29.43	29.43	29.66	29.15	571,500
November 12, 2025	28.53	29.18	29.18	29.54	28.53	632,606
November 11, 2025	26.99	28.66	28.66	28.91	26.99	609,300
November 10, 2025	27.4	27.04	27.04	27.69	26.72	549,800
November 07, 2025	27.45	27.3	27.3	28.21	26.78	914,745
November 06, 2025	28.3	28.09	28.09	28.56	28.08	678,904
November 05, 2025	28.17	28.53	28.53	28.55	27.95	448,100
November 04, 2025	28.33	28.09	28.09	28.57	28.08	416,308
November 03, 2025	28.47	28.33	28.33	28.69	28.01	535,700
October 31, 2025	28.02	28.47	28.42	28.72	27.8	795,625
October 30, 2025	29.29	28.23	28.18	29.71	28.07	590,500
October 29, 2025	30.32	29.33	29.33	30.47	29.09	535,726
October 28, 2025	30.55	30.57	30.57	30.79	30.33	268,526
October 27, 2025	31.06	30.56	30.56	31.25	30.53	280,728
October 24, 2025	31.44	31.03	31.03	31.51	31	248,017
October 23, 2025	30.8	31.05	31.05	31.21	30.67	441,943
October 22, 2025	30.59	30.86	30.86	30.88	30.2	318,926
October 21, 2025	30.68	30.54	30.54	30.95	30.52	279,800
October 20, 2025	29.96	30.65	30.65	30.67	29.96	409,478
October 17, 2025	29.62	29.87	29.87	29.99	29.38	333,513
October 16, 2025	30.53	29.61	29.61	30.53	29.52	283,984
October 15, 2025	31.15	30.53	30.53	31.32	30.4	444,193
October 14, 2025	30	31.09	31.09	31.34	30	704,918
October 13, 2025	31.06	30.36	30.36	31.06	30.35	287,034
October 10, 2025	31.9	30.89	30.89	32.03	30.75	520,131
October 09, 2025	32.29	31.84	31.84	32.35	31.79	454,500
October 08, 2025	32.27	32.25	32.25	32.32	31.97	319,600
October 07, 2025	32.13	32.09	32.09	32.26	31.98	434,032
October 06, 2025	32.63	32.14	32.14	32.63	31.95	426,200
October 03, 2025	33.07	32.56	32.56	33.55	32.52	394,809
October 02, 2025	33.28	32.96	32.96	33.97	32.74	351,701

EVERTEC, Inc. (EVTC) NYSE