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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	33.44	33.62	33.62	33.95	33.38	261,400
September 30, 2025	34.48	33.78	33.78	34.77	33.57	274,647
September 29, 2025	34.1	34.43	34.43	34.49	33.82	276,700
September 26, 2025	33.75	34.11	34.11	34.14	33.75	193,016
September 25, 2025	33.68	33.77	33.77	33.93	33.55	254,100
September 24, 2025	33.39	33.84	33.84	33.93	33.39	450,800
September 23, 2025	33.84	33.51	33.51	34.2	33.42	281,900
September 22, 2025	33.42	33.85	33.85	33.87	33.37	250,926
September 19, 2025	33.96	33.67	33.67	33.97	33.42	910,800
September 18, 2025	33.76	33.83	33.83	33.98	33.52	254,500
September 17, 2025	33.57	33.73	33.73	34.48	33.36	277,300
September 16, 2025	33.04	33.46	33.46	33.46	33	282,621
September 15, 2025	33.6	33.11	33.11	33.81	33	255,614

EVERTEC, Inc. (EVTC) NYSE