EVERTEC Inc.

32.18
-0.32 (-0.98%)
At close: Jan 22, 2025, 3:59 PM
32.22
0.12%
After-hours Jan 22, 2025, 04:10 PM EST

EVTC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 32.29 32.40 32.10 32.22 -0.28 -0.86% 220,800
Jan 21, 2025 32.93 32.94 32.22 32.50 -0.11 -0.34% 285,749
Jan 17, 2025 33.01 33.17 32.39 32.61 -0.15 -0.46% 263,810
Jan 16, 2025 32.89 33.15 32.65 32.76 -0.06 -0.18% 264,928
Jan 15, 2025 33.24 33.24 32.67 32.82 0.35 1.08% 198,100
Jan 14, 2025 32.18 32.53 32.17 32.47 0.37 1.15% 300,188
Jan 13, 2025 31.62 32.13 31.44 32.10 0.31 0.98% 335,708
Jan 10, 2025 33.06 33.16 31.70 31.79 -1.82 -5.42% 386,408
Jan 8, 2025 33.67 33.88 33.32 33.61 -0.45 -1.32% 250,900
Jan 7, 2025 34.03 34.41 33.80 34.06 -0.04 -0.12% 462,400
Jan 6, 2025 34.56 34.84 34.06 34.10 -0.52 -1.50% 316,900
Jan 3, 2025 34.64 34.69 34.24 34.62 0.13 0.38% 186,000
Jan 2, 2025 34.69 34.72 34.17 34.49 -0.04 -0.12% 213,032
Dec 31, 2024 34.66 34.94 34.22 34.53 0.21 0.61% 180,140
Dec 30, 2024 34.43 34.77 33.97 34.32 -0.44 -1.27% 213,100
Dec 27, 2024 34.78 35.27 34.53 34.76 -0.29 -0.83% 302,920
Dec 26, 2024 34.26 35.20 34.17 35.05 0.54 1.56% 215,448
Dec 24, 2024 33.60 34.76 33.42 34.51 0.93 2.77% 156,146
Dec 23, 2024 33.38 33.62 33.00 33.58 -0.03 -0.09% 253,049
Dec 20, 2024 33.33 34.25 33.11 33.61 0.01 0.03% 1,415,000
Dec 19, 2024 33.98 34.20 33.40 33.60 -0.07 -0.21% 325,700
Dec 18, 2024 34.83 35.44 33.46 33.67 -1.18 -3.39% 381,714
Dec 17, 2024 34.93 35.27 34.73 34.85 -0.35 -0.99% 245,600
Dec 16, 2024 35.17 35.34 34.66 35.20 0.06 0.17% 305,700
Dec 13, 2024 35.31 35.35 34.89 35.14 -0.30 -0.85% 159,000
Dec 12, 2024 36.08 36.08 35.15 35.44 -0.52 -1.45% 235,143
Dec 11, 2024 35.82 36.14 35.57 35.96 0.29 0.81% 182,206
Dec 10, 2024 35.76 35.81 35.12 35.67 0.01 0.03% 246,626
Dec 9, 2024 35.75 35.91 35.50 35.66 0.23 0.65% 289,900
Dec 6, 2024 35.19 35.66 35.15 35.43 0.35 1.00% 217,637
Dec 5, 2024 35.51 35.62 34.89 35.08 -0.67 -1.87% 174,200
Dec 4, 2024 35.37 35.81 35.37 35.75 0.27 0.76% 177,130
Dec 3, 2024 35.92 36.11 35.43 35.48 -0.50 -1.39% 249,526
Dec 2, 2024 36.00 36.17 35.48 35.98 -0.02 -0.06% 341,900
Nov 29, 2024 36.01 36.12 35.68 36.00 0.15 0.42% 143,300
Nov 27, 2024 35.88 36.16 35.70 35.85 0.12 0.34% 248,600
Nov 26, 2024 36.59 36.69 35.68 35.73 -1.07 -2.91% 245,643
Nov 25, 2024 36.51 37.27 36.51 36.80 0.49 1.35% 519,000
Nov 22, 2024 36.27 36.90 36.20 36.31 0.25 0.69% 266,308
Nov 21, 2024 36.13 36.49 35.55 36.06 1.22 3.50% 279,121
Nov 20, 2024 35.46 35.60 34.74 34.84 -0.82 -2.30% 312,124
Nov 19, 2024 34.60 35.88 34.50 35.66 0.78 2.24% 518,800
Nov 18, 2024 34.49 34.93 34.23 34.88 0.24 0.69% 405,767
Nov 15, 2024 34.68 34.89 34.28 34.64 0.19 0.55% 301,113
Nov 14, 2024 35.21 35.21 34.19 34.45 -0.62 -1.77% 248,543
Nov 13, 2024 36.04 36.05 35.01 35.07 -0.69 -1.93% 364,430
Nov 12, 2024 35.80 36.24 35.57 35.76 -0.11 -0.31% 321,500
Nov 11, 2024 35.59 36.15 35.21 35.87 0.54 1.53% 285,700
Nov 8, 2024 35.16 35.54 34.90 35.33 0.13 0.37% 375,500
Nov 7, 2024 34.50 35.85 34.03 35.20 1.04 3.04% 468,048