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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	33.96	33.44	33.44	33.99	33.41	248,600
September 11, 2025	33.45	34.21	34.21	34.25	33.45	292,400
September 10, 2025	34	33.48	33.48	34.15	33.31	358,700
September 09, 2025	34.3	34.13	34.13	34.48	34.09	277,921
September 08, 2025	34.55	34.34	34.34	34.66	33.99	346,297
September 05, 2025	34.64	34.47	34.47	35.02	34.15	263,600
September 04, 2025	34.4	34.6	34.6	34.6	34.15	366,416
September 03, 2025	34.62	34.35	34.35	34.75	34.08	384,229
September 02, 2025	35.18	34.88	34.88	35.41	34.78	251,342
August 29, 2025	36.25	35.68	35.68	36.31	35.43	452,700
August 28, 2025	36.42	36.13	36.13	36.52	36.03	185,200
August 27, 2025	36.18	36.45	36.45	36.45	36.06	255,800
August 26, 2025	36.08	36.17	36.17	36.45	36.08	183,400
August 25, 2025	36.77	36.29	36.29	36.88	35.98	273,625
August 22, 2025	36.09	36.75	36.75	36.91	36.01	282,640
August 21, 2025	35.9	35.8	35.8	36.23	35.68	160,500
August 20, 2025	37.18	36.16	36.16	37.38	36	251,000
August 19, 2025	37	37.1	37.1	37.32	36.86	315,139
August 18, 2025	36.76	37.03	37.03	37.12	36.75	274,200
August 15, 2025	37.04	36.75	36.75	37.17	36.57	414,300
August 14, 2025	37.38	37	37	37.44	36.98	298,200
August 13, 2025	36.78	37.66	37.66	37.71	36.76	255,900
August 12, 2025	35.87	36.48	36.48	36.58	35.74	265,500
August 11, 2025	35.75	35.56	35.56	36.25	35.51	347,248
August 08, 2025	35.76	35.7	35.7	35.79	35.32	232,700
August 07, 2025	35.35	35.49	35.49	35.54	34.86	285,126
August 06, 2025	34.8	35.05	35.05	35.11	34.6	271,322
August 05, 2025	34.62	34.59	34.59	34.78	34.19	361,827
August 04, 2025	34.95	34.84	34.84	35.17	34.53	283,302
August 01, 2025	35.45	34.75	34.75	35.69	34.72	526,000
July 31, 2025	35.74	36.15	36.15	36.75	34.82	1.19M
July 30, 2025	33.35	32.77	32.77	33.61	32.74	408,700
July 29, 2025	33.31	33.44	33.44	33.46	33.11	414,716
July 28, 2025	33.33	33.13	33.13	33.49	33.07	335,500
July 25, 2025	33.14	33.33	33.33	33.61	32.74	223,600
July 24, 2025	33.47	33.11	33.11	33.49	33.01	213,300
July 23, 2025	33.67	33.55	33.55	33.78	33.23	250,700
July 22, 2025	33.36	33.62	33.62	33.85	33.36	352,412
July 21, 2025	33.49	33.43	33.43	33.97	33.37	272,000
July 18, 2025	33.88	33.28	33.28	33.9	33.13	460,100
July 17, 2025	33.31	33.71	33.71	34.02	33.31	580,100
July 16, 2025	33.2	33.65	33.65	33.75	32.85	352,400
July 15, 2025	34.1	33.13	33.13	34.44	33.12	414,712
July 14, 2025	33.87	34.13	34.13	34.33	33.87	338,300
July 11, 2025	34.99	33.85	33.85	35.04	33.5	360,230

EVERTEC, Inc. (EVTC) NYSE