EVERTEC, Inc. (EVTC)
NYSE: EVTC · Real-Time Price · USD
29.59
-0.96 (-3.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
EVERTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.44 | 30.61 | 29.51 | 29.59 | 29.59 | -3.14% | 876,961 |
| Dec 4, 2025 | 30.12 | 30.88 | 29.87 | 30.55 | 30.55 | 1.66% | 579,429 |
| Dec 3, 2025 | 29.40 | 30.23 | 29.33 | 30.05 | 30.05 | 2.63% | 567,771 |
| Dec 2, 2025 | 29.10 | 29.69 | 28.36 | 29.28 | 29.28 | 1.70% | 533,381 |
| Dec 1, 2025 | 28.85 | 29.19 | 28.69 | 28.79 | 28.79 | -0.38% | 377,064 |
| Nov 28, 2025 | 29.37 | 29.37 | 28.88 | 28.90 | 28.90 | -0.96% | 241,177 |
| Nov 26, 2025 | 29.68 | 29.95 | 29.14 | 29.18 | 29.18 | -2.08% | 1,347,903 |
| Nov 25, 2025 | 29.15 | 30.06 | 28.99 | 29.80 | 29.80 | 2.94% | 610,696 |
| Nov 24, 2025 | 29.10 | 29.38 | 28.68 | 28.95 | 28.95 | -1.03% | 663,885 |
| Nov 21, 2025 | 29.16 | 29.58 | 29.04 | 29.25 | 29.25 | 1.04% | 780,157 |
| Nov 20, 2025 | 28.91 | 29.52 | 28.87 | 28.95 | 28.95 | 0.31% | 505,053 |
| Nov 19, 2025 | 28.49 | 29.11 | 28.49 | 28.86 | 28.86 | 0.98% | 558,918 |
| Nov 18, 2025 | 28.21 | 28.62 | 28.14 | 28.58 | 28.58 | 0.95% | 528,946 |
| Nov 17, 2025 | 29.02 | 29.03 | 28.16 | 28.31 | 28.31 | -2.55% | 505,098 |
| Nov 14, 2025 | 29.35 | 29.43 | 28.96 | 29.05 | 29.05 | -1.29% | 501,381 |
| Nov 13, 2025 | 29.17 | 29.66 | 29.15 | 29.43 | 29.43 | 0.86% | 571,492 |
| Nov 12, 2025 | 28.53 | 29.54 | 28.53 | 29.18 | 29.18 | 1.81% | 632,606 |
| Nov 11, 2025 | 26.99 | 28.91 | 26.99 | 28.66 | 28.66 | 5.99% | 609,280 |
| Nov 10, 2025 | 27.40 | 27.69 | 26.72 | 27.04 | 27.04 | -0.95% | 549,766 |
| Nov 7, 2025 | 27.45 | 28.21 | 26.78 | 27.30 | 27.30 | -2.81% | 914,745 |
| Nov 6, 2025 | 28.30 | 28.56 | 28.08 | 28.09 | 28.09 | -1.54% | 678,904 |
| Nov 5, 2025 | 28.17 | 28.55 | 27.95 | 28.53 | 28.53 | 1.57% | 448,073 |
| Nov 4, 2025 | 28.33 | 28.57 | 28.08 | 28.09 | 28.09 | -0.85% | 416,308 |
| Nov 3, 2025 | 28.47 | 28.69 | 28.01 | 28.33 | 28.33 | -0.49% | 535,685 |
| Oct 31, 2025 | 28.02 | 28.72 | 27.80 | 28.47 | 28.42 | 0.85% | 795,625 |
| Oct 30, 2025 | 29.29 | 29.71 | 28.07 | 28.23 | 28.18 | -3.75% | 590,488 |
| Oct 29, 2025 | 30.32 | 30.47 | 29.09 | 29.33 | 29.28 | -4.06% | 535,726 |
| Oct 28, 2025 | 30.55 | 30.79 | 30.33 | 30.57 | 30.52 | 0.03% | 268,526 |
| Oct 27, 2025 | 31.06 | 31.25 | 30.53 | 30.56 | 30.51 | -1.51% | 280,728 |
| Oct 24, 2025 | 31.44 | 31.51 | 31.00 | 31.03 | 30.98 | -0.06% | 248,017 |
| Oct 23, 2025 | 30.80 | 31.21 | 30.67 | 31.05 | 31.00 | 0.62% | 441,943 |
| Oct 22, 2025 | 30.59 | 30.88 | 30.20 | 30.86 | 30.81 | 1.05% | 318,926 |
| Oct 21, 2025 | 30.68 | 30.95 | 30.52 | 30.54 | 30.49 | -0.36% | 279,762 |
| Oct 20, 2025 | 29.96 | 30.67 | 29.96 | 30.65 | 30.60 | 2.61% | 409,579 |
| Oct 17, 2025 | 29.62 | 29.99 | 29.38 | 29.87 | 29.82 | 0.88% | 333,513 |
| Oct 16, 2025 | 30.53 | 30.53 | 29.52 | 29.61 | 29.56 | -3.01% | 283,985 |
| Oct 15, 2025 | 31.15 | 31.32 | 30.40 | 30.53 | 30.48 | -1.80% | 444,193 |
| Oct 14, 2025 | 30.00 | 31.34 | 30.00 | 31.09 | 31.04 | 2.40% | 704,918 |
| Oct 13, 2025 | 31.06 | 31.06 | 30.35 | 30.36 | 30.31 | -1.72% | 287,034 |
| Oct 10, 2025 | 31.90 | 32.03 | 30.75 | 30.89 | 30.84 | -2.98% | 520,131 |
| Oct 9, 2025 | 32.29 | 32.36 | 31.79 | 31.84 | 31.78 | -1.27% | 454,461 |
| Oct 8, 2025 | 32.27 | 32.32 | 31.97 | 32.25 | 32.19 | 0.50% | 319,566 |
| Oct 7, 2025 | 32.13 | 32.26 | 31.98 | 32.09 | 32.03 | -0.16% | 434,032 |
| Oct 6, 2025 | 32.63 | 32.63 | 31.95 | 32.14 | 32.08 | -1.29% | 426,178 |
| Oct 3, 2025 | 33.07 | 33.55 | 32.52 | 32.56 | 32.50 | -1.21% | 394,809 |
| Oct 2, 2025 | 33.28 | 33.97 | 32.74 | 32.96 | 32.90 | -1.96% | 351,701 |
| Oct 1, 2025 | 33.44 | 33.95 | 33.38 | 33.62 | 33.56 | -0.47% | 261,361 |
| Sep 30, 2025 | 34.48 | 34.77 | 33.57 | 33.78 | 33.72 | -1.89% | 274,647 |
| Sep 29, 2025 | 34.10 | 34.49 | 33.82 | 34.43 | 34.37 | 0.94% | 276,697 |
| Sep 26, 2025 | 33.75 | 34.14 | 33.75 | 34.11 | 34.05 | 1.01% | 193,016 |
| Sep 25, 2025 | 33.68 | 33.93 | 33.55 | 33.77 | 33.71 | -0.21% | 254,099 |
| Sep 24, 2025 | 33.39 | 33.93 | 33.39 | 33.84 | 33.78 | 0.98% | 450,752 |
| Sep 23, 2025 | 33.84 | 34.20 | 33.42 | 33.51 | 33.45 | -1.00% | 281,869 |
| Sep 22, 2025 | 33.42 | 33.87 | 33.37 | 33.85 | 33.79 | 0.53% | 250,926 |
| Sep 19, 2025 | 33.96 | 33.97 | 33.42 | 33.67 | 33.61 | -0.47% | 910,791 |
| Sep 18, 2025 | 33.76 | 33.98 | 33.52 | 33.83 | 33.77 | 0.30% | 254,488 |
| Sep 17, 2025 | 33.57 | 34.48 | 33.36 | 33.73 | 33.67 | 0.81% | 277,253 |
| Sep 16, 2025 | 33.04 | 33.46 | 33.00 | 33.46 | 33.40 | 1.06% | 282,621 |
| Sep 15, 2025 | 33.60 | 33.81 | 33.00 | 33.11 | 33.05 | -0.99% | 255,614 |
| Sep 12, 2025 | 33.96 | 34.00 | 33.41 | 33.44 | 33.38 | -2.25% | 248,562 |
| Sep 11, 2025 | 33.45 | 34.25 | 33.45 | 34.21 | 34.15 | 2.18% | 292,374 |
| Sep 10, 2025 | 34.00 | 34.15 | 33.31 | 33.48 | 33.42 | -1.90% | 358,682 |
| Sep 9, 2025 | 34.30 | 34.48 | 34.09 | 34.13 | 34.07 | -0.61% | 277,921 |
| Sep 8, 2025 | 34.55 | 34.66 | 33.99 | 34.34 | 34.28 | -0.38% | 346,297 |
| Sep 5, 2025 | 34.64 | 35.02 | 34.15 | 34.47 | 34.41 | -0.38% | 263,593 |
| Sep 4, 2025 | 34.40 | 34.60 | 34.15 | 34.60 | 34.54 | 0.73% | 366,416 |
| Sep 3, 2025 | 34.62 | 34.75 | 34.08 | 34.35 | 34.29 | -1.52% | 384,229 |
| Sep 2, 2025 | 35.18 | 35.41 | 34.79 | 34.88 | 34.82 | -2.24% | 251,342 |
| Aug 29, 2025 | 36.25 | 36.31 | 35.43 | 35.68 | 35.62 | -1.25% | 452,683 |
| Aug 28, 2025 | 36.42 | 36.52 | 36.03 | 36.13 | 36.07 | -0.88% | 185,183 |
| Aug 27, 2025 | 36.18 | 36.45 | 36.06 | 36.45 | 36.39 | 0.77% | 255,791 |
| Aug 26, 2025 | 36.08 | 36.45 | 36.08 | 36.17 | 36.11 | -0.33% | 183,375 |
| Aug 25, 2025 | 36.77 | 36.88 | 35.98 | 36.29 | 36.23 | -1.25% | 273,625 |
| Aug 22, 2025 | 36.09 | 36.91 | 36.01 | 36.75 | 36.69 | 2.65% | 428,193 |
| Aug 21, 2025 | 35.90 | 36.23 | 35.68 | 35.80 | 35.74 | -1.00% | 160,493 |
| Aug 20, 2025 | 37.18 | 37.38 | 36.00 | 36.16 | 36.10 | -2.53% | 251,000 |
| Aug 19, 2025 | 37.00 | 37.32 | 36.86 | 37.10 | 37.03 | 0.19% | 315,139 |
| Aug 18, 2025 | 36.76 | 37.12 | 36.75 | 37.03 | 36.96 | 0.76% | 288,697 |
| Aug 15, 2025 | 37.04 | 37.17 | 36.57 | 36.75 | 36.69 | -0.68% | 414,290 |
| Aug 14, 2025 | 37.38 | 37.44 | 36.98 | 37.00 | 36.94 | -1.75% | 298,198 |
| Aug 13, 2025 | 36.78 | 37.71 | 36.76 | 37.66 | 37.59 | 3.23% | 255,881 |
| Aug 12, 2025 | 35.87 | 36.58 | 35.74 | 36.48 | 36.42 | 2.59% | 265,469 |
| Aug 11, 2025 | 35.75 | 36.25 | 35.51 | 35.56 | 35.50 | -0.39% | 347,248 |
| Aug 8, 2025 | 35.76 | 35.79 | 35.32 | 35.70 | 35.64 | 0.59% | 232,679 |
| Aug 7, 2025 | 35.35 | 35.54 | 34.86 | 35.49 | 35.43 | 1.26% | 285,126 |
| Aug 6, 2025 | 34.80 | 35.11 | 34.60 | 35.05 | 34.99 | 1.33% | 271,322 |
| Aug 5, 2025 | 34.62 | 34.78 | 34.19 | 34.59 | 34.53 | -0.72% | 361,827 |
| Aug 4, 2025 | 34.95 | 35.17 | 34.53 | 34.84 | 34.78 | 0.26% | 283,302 |
| Aug 1, 2025 | 35.45 | 35.69 | 34.72 | 34.75 | 34.64 | -3.87% | 525,976 |
| Jul 31, 2025 | 35.74 | 36.75 | 34.82 | 36.15 | 36.03 | 10.31% | 1,185,040 |
| Jul 30, 2025 | 33.35 | 33.61 | 32.74 | 32.77 | 32.67 | -2.00% | 408,662 |
| Jul 29, 2025 | 33.31 | 33.46 | 33.11 | 33.44 | 33.33 | 0.94% | 414,716 |
| Jul 28, 2025 | 33.33 | 33.49 | 33.07 | 33.13 | 33.02 | -0.60% | 335,466 |
| Jul 25, 2025 | 33.14 | 33.61 | 32.74 | 33.33 | 33.22 | 0.66% | 223,584 |
| Jul 24, 2025 | 33.47 | 33.49 | 33.01 | 33.11 | 33.00 | -1.31% | 213,282 |
| Jul 23, 2025 | 33.67 | 33.79 | 33.23 | 33.55 | 33.44 | -0.21% | 250,669 |
| Jul 22, 2025 | 33.36 | 33.85 | 33.36 | 33.62 | 33.51 | 0.57% | 352,412 |
| Jul 21, 2025 | 33.49 | 33.97 | 33.37 | 33.43 | 33.32 | 0.45% | 271,981 |
| Jul 18, 2025 | 33.88 | 33.90 | 33.13 | 33.28 | 33.17 | -1.28% | 460,093 |
| Jul 17, 2025 | 33.31 | 34.02 | 33.31 | 33.71 | 33.60 | 0.18% | 580,051 |