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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.98	27.54	27.54	27.76	26.76	552,019
February 19, 2026	26.83	27.1	27.1	27.1	26.54	299,843
February 18, 2026	26.57	26.96	26.96	27.12	26.57	233,824
February 17, 2026	26.53	26.5	26.5	26.85	26.2	381,000
February 13, 2026	26.52	26.36	26.36	26.69	26.04	525,727
February 12, 2026	26.36	26.26	26.26	26.57	25.83	541,700
February 11, 2026	26.92	26.24	26.24	26.92	26.04	467,100
February 10, 2026	26.78	26.86	26.86	27.42	26.78	287,000
February 09, 2026	26.84	26.95	26.95	27.25	26.03	647,318
February 06, 2026	27.51	27.02	27.02	27.61	26.84	610,300
February 05, 2026	28.56	27.37	27.37	28.66	27.22	547,758
February 04, 2026	28.39	28.15	28.15	29.04	27.75	769,641
February 03, 2026	29.86	28.49	28.49	30.08	28.12	395,346
February 02, 2026	30.33	30.21	30.21	30.76	30.08	608,106
January 30, 2026	29.05	30.01	30.01	30.31	28.74	1.04M
January 29, 2026	28.86	29.25	29.25	29.36	28.65	365,900
January 28, 2026	29.22	28.73	28.73	29.24	28.67	290,818
January 27, 2026	29.29	29.16	29.16	29.36	28.82	275,900
January 26, 2026	29.79	29.56	29.56	29.84	29.33	255,600
January 23, 2026	29.91	29.79	29.79	29.93	29.52	194,800
January 22, 2026	29.64	30.12	30.12	30.28	29.64	390,520
January 21, 2026	29.09	29.42	29.42	29.91	29.09	525,100
January 20, 2026	29.07	29.05	29.05	29.56	28.8	447,340
January 16, 2026	29.91	29.58	29.58	30.13	29.54	393,516
January 15, 2026	29.83	30.12	30.12	30.28	29.56	438,841
January 14, 2026	29.25	29.86	29.86	30.01	29.16	266,208
January 13, 2026	30.27	29.42	29.42	30.29	29.24	242,000
January 12, 2026	29.89	30.38	30.38	30.61	29.48	282,300
January 09, 2026	30.25	30.17	30.17	30.63	29.81	237,400
January 08, 2026	29.42	30.29	30.29	30.52	29.42	285,648
January 07, 2026	29.89	29.53	29.53	29.89	29.12	219,400
January 06, 2026	29.48	29.85	29.85	29.89	29.18	315,428
January 05, 2026	28.36	29.71	29.71	30.34	28.36	780,832
January 02, 2026	29.17	28.68	28.68	29.37	28.43	360,900
December 31, 2025	29.1	29.09	29.09	29.2	28.91	255,403
December 30, 2025	29.44	29.11	29.11	29.62	29.11	248,800
December 29, 2025	29.56	29.49	29.49	29.71	29.34	316,037
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

EVERTEC, Inc. (EVTC) NYSE