EVERTEC Inc. (EVTC)
35.52
-0.05 (-0.14%)
At close: Mar 13, 2025, 1:53 PM
EVTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 35.89 | 36.16 | 35.40 | 35.57 | -0.45 | -1.25% | 258,354 |
| Mar 11, 2025 | 36.91 | 36.98 | 35.88 | 36.02 | -0.88 | -2.38% | 233,200 |
| Mar 10, 2025 | 36.64 | 37.38 | 36.47 | 36.90 | -0.35 | -0.94% | 330,500 |
| Mar 7, 2025 | 37.23 | 37.64 | 36.69 | 37.25 | -0.20 | -0.53% | 368,400 |
| Mar 6, 2025 | 37.51 | 37.88 | 37.31 | 37.45 | -0.41 | -1.08% | 366,600 |
| Mar 5, 2025 | 37.29 | 37.92 | 37.16 | 37.86 | 0.64 | 1.72% | 275,900 |
| Mar 4, 2025 | 37.71 | 37.94 | 36.79 | 37.22 | -0.70 | -1.85% | 512,900 |
| Mar 3, 2025 | 37.49 | 38.32 | 37.30 | 37.92 | 0.58 | 1.55% | 381,800 |
| Feb 28, 2025 | 37.55 | 37.77 | 37.00 | 37.34 | -0.21 | -0.56% | 492,300 |
| Feb 27, 2025 | 35.45 | 37.95 | 35.33 | 37.55 | 5.21 | 16.11% | 1,385,416 |
| Feb 26, 2025 | 32.53 | 32.68 | 32.03 | 32.34 | -0.32 | -0.98% | 396,100 |
| Feb 25, 2025 | 33.15 | 33.56 | 32.66 | 32.66 | -0.34 | -1.03% | 322,926 |
| Feb 24, 2025 | 33.26 | 33.39 | 33.00 | 33.00 | -0.19 | -0.57% | 469,510 |
| Feb 21, 2025 | 33.71 | 33.90 | 33.00 | 33.19 | -0.20 | -0.60% | 600,203 |
| Feb 20, 2025 | 33.93 | 33.96 | 33.31 | 33.39 | -0.60 | -1.77% | 465,100 |
| Feb 19, 2025 | 34.12 | 34.46 | 33.85 | 33.99 | -0.46 | -1.34% | 561,113 |
| Feb 18, 2025 | 33.86 | 34.61 | 33.66 | 34.45 | 0.54 | 1.59% | 264,400 |
| Feb 14, 2025 | 33.93 | 34.02 | 33.59 | 33.91 | 0.21 | 0.62% | 326,600 |
| Feb 13, 2025 | 33.29 | 33.71 | 33.03 | 33.70 | 0.68 | 2.06% | 215,000 |
| Feb 12, 2025 | 32.84 | 33.15 | 32.80 | 33.02 | -0.21 | -0.63% | 256,000 |
| Feb 11, 2025 | 33.15 | 33.49 | 32.80 | 33.23 | -0.16 | -0.48% | 241,700 |
| Feb 10, 2025 | 32.95 | 33.53 | 32.80 | 33.39 | 0.47 | 1.43% | 259,612 |
| Feb 7, 2025 | 32.77 | 32.93 | 32.57 | 32.92 | 0.22 | 0.67% | 222,232 |
| Feb 6, 2025 | 32.93 | 32.93 | 32.49 | 32.70 | -0.08 | -0.24% | 245,633 |
| Feb 5, 2025 | 32.96 | 33.22 | 32.72 | 32.78 | 0.05 | 0.15% | 154,600 |
| Feb 4, 2025 | 32.11 | 32.75 | 32.02 | 32.73 | 0.53 | 1.65% | 231,200 |
| Feb 3, 2025 | 32.07 | 32.49 | 31.83 | 32.20 | -0.27 | -0.83% | 180,200 |
| Jan 31, 2025 | 32.42 | 32.62 | 32.08 | 32.47 | 0.03 | 0.09% | 312,900 |
| Jan 30, 2025 | 32.45 | 32.78 | 32.24 | 32.44 | 0.26 | 0.81% | 206,312 |
| Jan 29, 2025 | 32.47 | 32.59 | 31.99 | 32.18 | -0.33 | -1.02% | 220,600 |
| Jan 28, 2025 | 32.68 | 32.96 | 32.48 | 32.51 | -0.31 | -0.94% | 194,124 |
| Jan 27, 2025 | 32.53 | 33.16 | 32.53 | 32.82 | 0.43 | 1.33% | 235,100 |
| Jan 24, 2025 | 32.11 | 32.53 | 31.99 | 32.39 | 0.10 | 0.31% | 186,200 |
| Jan 23, 2025 | 32.00 | 32.34 | 31.96 | 32.29 | 0.07 | 0.22% | 288,200 |
| Jan 22, 2025 | 32.29 | 32.41 | 32.10 | 32.22 | -0.28 | -0.86% | 274,025 |
| 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 |