EVERTEC, Inc. EVTC
NYSE · United States · Commercial Services
$27.41+0.46 (+1.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.10 | +0.56% | $27.19 | $27.84 | $26.83 | 86.04K |
| 2026-09-30 | $26.95 | -0.33% | $26.86 | $27.19 | $26.71 | 501.00K |
| 2026-09-29 | $27.04 | -1.71% | $27.35 | $27.55 | $26.77 | 374.40K |
| 2026-09-28 | $27.51 | -2.38% | $27.97 | $28.11 | $27.40 | 335.10K |
| 2026-09-25 | $28.18 | -0.07% | $28.23 | $28.47 | $27.97 | 408.80K |
| 2026-09-24 | $28.20 | +2.29% | $27.63 | $28.22 | $27.29 | 476.40K |
| 2026-09-23 | $27.57 | -1.18% | $27.79 | $27.89 | $27.06 | 544.70K |
| 2026-09-22 | $27.90 | +0.29% | $28.25 | $28.36 | $27.47 | 705.30K |
| 2026-09-21 | $27.82 | +0.61% | $27.81 | $27.97 | $27.38 | 429.50K |
| 2026-09-18 | $27.65 | -2.02% | $28.04 | $28.14 | $27.54 | 1.26M |
| 2026-09-17 | $28.22 | -0.25% | $28.58 | $28.61 | $27.82 | 330.20K |
| 2026-09-16 | $28.29 | -0.07% | $28.32 | $28.51 | $27.99 | 386.90K |
| 2026-09-15 | $28.31 | -3.48% | $29.25 | $29.29 | $28.19 | 496.60K |
| 2026-09-14 | $29.33 | +0.20% | $29.57 | $29.99 | $29.13 | 387.80K |
| 2026-09-11 | $29.27 | +0.41% | $29.52 | $29.52 | $28.84 | 337.50K |
| 2026-09-10 | $29.15 | -1.95% | $29.55 | $29.69 | $28.71 | 406.40K |
| 2026-09-09 | $29.73 | +2.41% | $28.75 | $30.20 | $28.51 | 758.20K |
| 2026-09-08 | $29.03 | -4.35% | $29.95 | $29.98 | $28.59 | 486.40K |
| 2026-09-04 | $30.35 | -0.72% | $30.09 | $30.65 | $29.85 | 283.00K |
| 2026-09-03 | $30.57 | +1.83% | $30.44 | $31.08 | $29.90 | 370.00K |
| 2026-09-02 | $30.02 | +2.95% | $29.19 | $30.37 | $29.10 | 382.70K |
| 2026-09-01 | $29.16 | -1.59% | $29.38 | $29.48 | $28.98 | 364.30K |
| 2026-08-31 | $29.63 | -1.17% | $29.81 | $29.91 | $29.11 | 397.20K |
| 2026-08-28 | $29.98 | +1.73% | $29.41 | $30.14 | $29.37 | 380.10K |
| 2026-08-27 | $29.47 | -0.97% | $29.76 | $30.14 | $29.39 | 242.00K |
| 2026-08-26 | $29.76 | -0.53% | $29.85 | $30.14 | $29.36 | 307.90K |
| 2026-08-25 | $29.92 | +1.22% | $29.39 | $29.97 | $29.00 | 290.90K |
| 2026-08-24 | $29.56 | -1.10% | $29.93 | $30.45 | $29.56 | 480.10K |
| 2026-08-21 | $29.89 | +0.54% | $29.88 | $30.18 | $29.61 | 402.20K |
| 2026-08-20 | $29.73 | -0.03% | $29.67 | $29.94 | $29.42 | 219.10K |
| 2026-08-19 | $29.74 | +0.51% | $29.86 | $30.25 | $29.55 | 328.70K |
| 2026-08-18 | $29.59 | -2.63% | $30.76 | $30.99 | $29.55 | 242.00K |
| 2026-08-17 | $30.39 | -3.74% | $31.12 | $31.19 | $29.64 | 600.90K |
| 2026-08-14 | $31.57 | -1.28% | $31.73 | $31.98 | $31.47 | 475.00K |
| 2026-08-13 | $31.98 | +5.16% | $30.41 | $32.03 | $30.41 | 461.80K |
| 2026-08-12 | $30.41 | +3.05% | $29.45 | $30.58 | $29.09 | 588.60K |
| 2026-08-11 | $29.51 | -0.44% | $29.50 | $29.91 | $29.26 | 252.60K |
| 2026-08-10 | $29.64 | -0.70% | $29.49 | $30.11 | $29.18 | 322.90K |
| 2026-08-07 | $29.85 | -3.52% | $30.88 | $31.07 | $29.71 | 334.90K |
| 2026-08-06 | $30.94 | -1.18% | $31.17 | $31.25 | $30.68 | 271.30K |
| 2026-08-05 | $31.31 | -3.81% | $33.99 | $34.41 | $30.78 | 707.40K |
| 2026-08-04 | $32.55 | +4.63% | $30.61 | $32.72 | $30.61 | 616.00K |
| 2026-08-03 | $31.11 | +2.20% | $30.58 | $31.67 | $30.58 | 387.00K |
| 2026-07-31 | $30.44 | -3.67% | $31.28 | $31.79 | $30.30 | 484.40K |
| 2026-07-30 | $31.60 | -0.94% | $31.53 | $31.93 | $31.11 | 461.30K |
| 2026-07-29 | $31.90 | +1.24% | $31.20 | $32.04 | $31.20 | 443.00K |
| 2026-07-28 | $31.51 | +3.38% | $30.90 | $31.74 | $30.90 | 344.90K |
| 2026-07-27 | $30.48 | +2.52% | $30.11 | $30.95 | $29.90 | 289.50K |
| 2026-07-24 | $29.73 | +2.24% | $29.22 | $29.96 | $29.12 | 206.60K |
| 2026-07-23 | $29.08 | -0.72% | $28.93 | $29.28 | $28.70 | 344.60K |
| 2026-07-22 | $29.29 | -2.43% | $30.27 | $30.27 | $29.21 | 286.80K |
| 2026-07-21 | $30.02 | -2.15% | $30.28 | $30.75 | $29.89 | 382.20K |
| 2026-07-20 | $30.68 | +1.35% | $30.06 | $30.98 | $29.58 | 564.60K |
| 2026-07-17 | $30.27 | -1.69% | $30.33 | $31.09 | $30.07 | 345.90K |
| 2026-07-16 | $30.79 | +1.99% | $30.43 | $31.18 | $30.24 | 376.20K |
| 2026-07-15 | $30.19 | +3.85% | $29.69 | $30.33 | $29.46 | 500.00K |
| 2026-07-14 | $29.07 | -1.82% | $29.00 | $29.58 | $28.99 | 339.00K |
| 2026-07-13 | $29.61 | +1.23% | $29.50 | $30.15 | $29.45 | 485.20K |
| 2026-07-10 | $29.25 | +1.32% | $29.26 | $29.43 | $28.70 | 294.50K |
| 2026-07-09 | $28.87 | +3.51% | $27.51 | $28.96 | $27.41 | 610.10K |
| 2026-07-08 | $27.89 | -2.48% | $28.55 | $28.55 | $27.80 | 430.20K |
| 2026-07-07 | $28.60 | -0.69% | $29.21 | $29.34 | $28.55 | 481.10K |
| 2026-07-06 | $28.80 | -2.80% | $29.52 | $29.54 | $28.50 | 464.90K |
| 2026-07-02 | $29.63 | +2.00% | $29.16 | $29.88 | $29.01 | 425.80K |
| 2026-07-01 | $29.05 | +4.57% | $28.16 | $29.49 | $28.04 | 434.70K |
| 2026-06-30 | $27.78 | +0.69% | $27.70 | $28.02 | $27.08 | 501.20K |
| 2026-06-29 | $27.59 | +0.80% | $27.40 | $28.26 | $26.27 | 783.80K |
| 2026-06-26 | $27.37 | +4.15% | $25.96 | $27.61 | $25.80 | 1.38M |
| 2026-06-25 | $26.28 | -0.64% | $26.85 | $27.09 | $26.26 | 338.80K |
| 2026-06-24 | $26.45 | +3.77% | $25.18 | $26.64 | $24.92 | 481.40K |
| 2026-06-23 | $25.49 | +1.15% | $25.68 | $25.68 | $25.00 | 378.60K |
| 2026-06-22 | $25.20 | -2.02% | $25.74 | $26.07 | $25.20 | 577.20K |
| 2026-06-18 | $25.72 | -4.07% | $26.64 | $27.06 | $25.72 | 1.55M |
| 2026-06-17 | $26.81 | -1.51% | $27.12 | $27.79 | $26.52 | 1.12M |
| 2026-06-16 | $27.22 | -0.48% | $27.61 | $27.92 | $27.09 | 840.30K |
| 2026-06-15 | $27.35 | +4.07% | $27.44 | $28.49 | $26.95 | 1.00M |
| 2026-06-12 | $26.28 | +3.46% | $25.54 | $26.58 | $25.48 | 925.30K |
| 2026-06-11 | $25.40 | +6.10% | $23.87 | $25.57 | $23.72 | 951.60K |
| 2026-06-10 | $23.94 | +2.84% | $23.34 | $23.97 | $22.70 | 765.20K |
| 2026-06-09 | $23.28 | +3.01% | $22.21 | $23.34 | $22.12 | 661.00K |
| 2026-06-08 | $22.60 | +1.16% | $22.17 | $23.16 | $22.10 | 725.70K |
| 2026-06-05 | $22.34 | -1.76% | $22.87 | $23.00 | $21.81 | 505.10K |
| 2026-06-04 | $22.74 | +0.75% | $23.19 | $23.72 | $22.71 | 1.16M |
| 2026-06-03 | $22.57 | -7.42% | $24.05 | $24.16 | $22.17 | 839.80K |
| 2026-06-02 | $24.38 | -2.91% | $24.68 | $24.73 | $24.00 | 612.50K |
| 2026-06-01 | $25.11 | +2.62% | $24.52 | $25.60 | $24.19 | 655.30K |
| 2026-05-29 | $24.47 | +0.37% | $24.34 | $24.79 | $24.30 | 538.10K |
| 2026-05-28 | $24.38 | +2.09% | $23.77 | $24.58 | $23.68 | 646.70K |
| 2026-05-27 | $23.88 | -0.04% | $23.90 | $24.44 | $23.61 | 952.50K |
| 2026-05-26 | $23.89 | -3.51% | $24.46 | $25.08 | $23.65 | 756.30K |