EVERTEC, Inc. (EVTC)
NYSE: EVTC · Real-Time Price · USD
28.54
-0.16 (-0.56%)
Mar 6, 2026, 4:00 PM EST - Market closed
EVERTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.61 | 28.61 | 27.60 | 28.54 | 28.54 | -0.56% | 440,903 |
| Mar 5, 2026 | 29.04 | 29.35 | 27.90 | 28.70 | 28.70 | -2.25% | 831,863 |
| Mar 4, 2026 | 28.76 | 29.73 | 28.69 | 29.36 | 29.36 | 1.84% | 599,248 |
| Mar 3, 2026 | 27.98 | 29.05 | 27.38 | 28.83 | 28.83 | 1.69% | 491,894 |
| Mar 2, 2026 | 27.96 | 28.43 | 27.54 | 28.35 | 28.35 | 0.14% | 711,460 |
| Feb 27, 2026 | 26.95 | 29.25 | 26.55 | 28.31 | 28.26 | 9.86% | 1,072,509 |
| Feb 26, 2026 | 25.55 | 26.11 | 25.19 | 25.77 | 25.72 | 1.86% | 840,738 |
| Feb 25, 2026 | 25.26 | 25.68 | 24.95 | 25.30 | 25.26 | 0.44% | 984,057 |
| Feb 24, 2026 | 25.75 | 26.10 | 25.08 | 25.19 | 25.15 | -2.29% | 521,758 |
| Feb 23, 2026 | 27.33 | 27.33 | 25.70 | 25.78 | 25.73 | -6.39% | 560,894 |
| Feb 20, 2026 | 26.98 | 27.76 | 26.76 | 27.54 | 27.49 | 1.62% | 552,019 |
| Feb 19, 2026 | 26.83 | 27.10 | 26.54 | 27.10 | 27.05 | 0.52% | 299,843 |
| Feb 18, 2026 | 26.57 | 27.12 | 26.57 | 26.96 | 26.91 | 1.74% | 233,824 |
| Feb 17, 2026 | 26.53 | 26.85 | 26.20 | 26.50 | 26.45 | 0.53% | 380,980 |
| Feb 13, 2026 | 26.52 | 26.69 | 26.04 | 26.36 | 26.31 | 0.38% | 525,727 |
| Feb 12, 2026 | 26.36 | 26.57 | 25.83 | 26.26 | 26.21 | 0.08% | 541,675 |
| Feb 11, 2026 | 26.92 | 26.92 | 26.04 | 26.24 | 26.19 | -2.31% | 467,094 |
| Feb 10, 2026 | 26.78 | 27.42 | 26.78 | 26.86 | 26.81 | -0.33% | 286,960 |
| Feb 9, 2026 | 26.84 | 27.25 | 26.03 | 26.95 | 26.90 | -0.26% | 647,318 |
| Feb 6, 2026 | 27.51 | 27.61 | 26.84 | 27.02 | 26.97 | -1.28% | 610,290 |
| Feb 5, 2026 | 28.56 | 28.66 | 27.22 | 27.37 | 27.32 | -2.77% | 547,758 |
| Feb 4, 2026 | 28.39 | 29.04 | 27.75 | 28.15 | 28.10 | -1.19% | 769,641 |
| Feb 3, 2026 | 29.86 | 30.08 | 28.12 | 28.49 | 28.44 | -5.69% | 417,361 |
| Feb 2, 2026 | 30.33 | 30.76 | 30.08 | 30.21 | 30.16 | 0.67% | 608,106 |
| Jan 30, 2026 | 29.05 | 30.31 | 28.74 | 30.01 | 29.96 | 2.60% | 1,040,495 |
| Jan 29, 2026 | 28.86 | 29.36 | 28.65 | 29.25 | 29.20 | 1.81% | 365,857 |
| Jan 28, 2026 | 29.22 | 29.24 | 28.67 | 28.73 | 28.68 | -1.47% | 290,818 |
| Jan 27, 2026 | 29.29 | 29.36 | 28.82 | 29.16 | 29.11 | -1.35% | 275,883 |
| Jan 26, 2026 | 29.79 | 29.84 | 29.33 | 29.56 | 29.51 | -0.77% | 255,584 |
| Jan 23, 2026 | 29.91 | 29.93 | 29.52 | 29.79 | 29.74 | -1.10% | 194,796 |
| Jan 22, 2026 | 29.64 | 30.28 | 29.64 | 30.12 | 30.07 | 2.38% | 390,520 |
| Jan 21, 2026 | 29.09 | 29.91 | 29.09 | 29.42 | 29.37 | 1.27% | 525,064 |
| Jan 20, 2026 | 29.07 | 29.56 | 28.80 | 29.05 | 29.00 | -1.79% | 447,340 |
| Jan 16, 2026 | 29.91 | 30.13 | 29.54 | 29.58 | 29.53 | -1.79% | 393,516 |
| Jan 15, 2026 | 29.83 | 30.28 | 29.56 | 30.12 | 30.07 | 0.87% | 438,841 |
| Jan 14, 2026 | 29.25 | 30.01 | 29.16 | 29.86 | 29.81 | 1.50% | 266,208 |
| Jan 13, 2026 | 30.27 | 30.29 | 29.24 | 29.42 | 29.37 | -3.16% | 241,966 |
| Jan 12, 2026 | 29.89 | 30.61 | 29.48 | 30.38 | 30.33 | 0.70% | 282,253 |
| Jan 9, 2026 | 30.25 | 30.63 | 29.81 | 30.17 | 30.12 | -0.40% | 237,395 |
| Jan 8, 2026 | 29.42 | 30.52 | 29.42 | 30.29 | 30.24 | 2.57% | 285,648 |
| Jan 7, 2026 | 29.89 | 29.89 | 29.12 | 29.53 | 29.48 | -1.07% | 219,393 |
| Jan 6, 2026 | 29.48 | 29.89 | 29.18 | 29.85 | 29.80 | 0.47% | 315,428 |
| Jan 5, 2026 | 28.36 | 30.34 | 28.36 | 29.71 | 29.66 | 3.59% | 780,832 |
| Jan 2, 2026 | 29.17 | 29.37 | 28.43 | 28.68 | 28.63 | -1.41% | 360,900 |
| Dec 31, 2025 | 29.10 | 29.20 | 28.91 | 29.09 | 29.04 | -0.07% | 255,403 |
| Dec 30, 2025 | 29.44 | 29.62 | 29.11 | 29.11 | 29.06 | -1.29% | 248,795 |
| Dec 29, 2025 | 29.56 | 29.71 | 29.34 | 29.49 | 29.44 | -0.24% | 316,037 |
| Dec 26, 2025 | 29.44 | 29.57 | 29.16 | 29.56 | 29.51 | 0.65% | 302,179 |
| Dec 24, 2025 | 29.31 | 29.60 | 29.20 | 29.37 | 29.32 | - | 120,877 |
| Dec 23, 2025 | 29.38 | 29.75 | 29.15 | 29.37 | 29.32 | - | 247,073 |
| Dec 22, 2025 | 29.06 | 29.71 | 29.00 | 29.37 | 29.32 | 1.14% | 404,513 |
| Dec 19, 2025 | 29.10 | 29.27 | 28.77 | 29.04 | 28.99 | -0.51% | 1,094,111 |
| Dec 18, 2025 | 29.52 | 29.76 | 29.10 | 29.19 | 29.14 | -0.85% | 429,299 |
| Dec 17, 2025 | 29.24 | 29.88 | 29.23 | 29.44 | 29.39 | 0.68% | 389,270 |
| Dec 16, 2025 | 29.84 | 29.84 | 29.22 | 29.24 | 29.19 | -2.04% | 425,280 |
| Dec 15, 2025 | 30.04 | 30.13 | 29.55 | 29.85 | 29.80 | 0.40% | 425,277 |
| Dec 12, 2025 | 30.00 | 30.05 | 29.32 | 29.73 | 29.68 | -0.10% | 418,872 |
| Dec 11, 2025 | 28.74 | 29.85 | 28.74 | 29.76 | 29.71 | 3.80% | 518,434 |
| Dec 10, 2025 | 28.08 | 28.90 | 27.93 | 28.67 | 28.62 | 1.96% | 868,151 |
| Dec 9, 2025 | 29.08 | 29.38 | 27.95 | 28.12 | 28.07 | -3.50% | 408,802 |
| Dec 8, 2025 | 29.60 | 29.78 | 29.09 | 29.14 | 29.09 | -1.52% | 633,364 |
| Dec 5, 2025 | 30.44 | 30.61 | 29.51 | 29.59 | 29.54 | -3.14% | 877,008 |
| Dec 4, 2025 | 30.12 | 30.88 | 29.87 | 30.55 | 30.50 | 1.66% | 579,429 |
| Dec 3, 2025 | 29.40 | 30.23 | 29.33 | 30.05 | 30.00 | 2.63% | 567,771 |
| Dec 2, 2025 | 29.10 | 29.69 | 28.36 | 29.28 | 29.23 | 1.70% | 533,381 |
| Dec 1, 2025 | 28.85 | 29.19 | 28.69 | 28.79 | 28.74 | -0.38% | 377,064 |
| Nov 28, 2025 | 29.37 | 29.37 | 28.88 | 28.90 | 28.85 | -0.96% | 241,177 |
| Nov 26, 2025 | 29.68 | 29.95 | 29.14 | 29.18 | 29.13 | -2.08% | 1,347,905 |
| Nov 25, 2025 | 29.15 | 30.06 | 28.99 | 29.80 | 29.75 | 2.94% | 610,696 |
| Nov 24, 2025 | 29.10 | 29.38 | 28.68 | 28.95 | 28.90 | -1.03% | 663,885 |
| Nov 21, 2025 | 29.16 | 29.58 | 29.04 | 29.25 | 29.20 | 1.04% | 780,157 |
| Nov 20, 2025 | 28.91 | 29.52 | 28.87 | 28.95 | 28.90 | 0.31% | 505,053 |
| Nov 19, 2025 | 28.49 | 29.11 | 28.49 | 28.86 | 28.81 | 0.98% | 558,918 |
| Nov 18, 2025 | 28.21 | 28.62 | 28.14 | 28.58 | 28.53 | 0.95% | 528,946 |
| Nov 17, 2025 | 29.02 | 29.03 | 28.16 | 28.31 | 28.26 | -2.55% | 505,098 |
| Nov 14, 2025 | 29.35 | 29.43 | 28.96 | 29.05 | 29.00 | -1.29% | 501,381 |
| Nov 13, 2025 | 29.17 | 29.66 | 29.15 | 29.43 | 29.38 | 0.86% | 571,492 |
| Nov 12, 2025 | 28.53 | 29.54 | 28.53 | 29.18 | 29.13 | 1.81% | 632,606 |
| Nov 11, 2025 | 26.99 | 28.91 | 26.99 | 28.66 | 28.61 | 5.99% | 609,280 |
| Nov 10, 2025 | 27.40 | 27.69 | 26.72 | 27.04 | 26.99 | -0.95% | 549,766 |
| Nov 7, 2025 | 27.45 | 28.21 | 26.78 | 27.30 | 27.25 | -2.81% | 914,745 |
| Nov 6, 2025 | 28.30 | 28.56 | 28.08 | 28.09 | 28.04 | -1.54% | 678,904 |
| Nov 5, 2025 | 28.17 | 28.55 | 27.95 | 28.53 | 28.48 | 1.57% | 448,073 |
| Nov 4, 2025 | 28.33 | 28.57 | 28.08 | 28.09 | 28.04 | -0.85% | 416,308 |
| Nov 3, 2025 | 28.47 | 28.69 | 28.01 | 28.33 | 28.28 | -0.49% | 535,685 |
| Oct 31, 2025 | 28.02 | 28.72 | 27.80 | 28.47 | 28.37 | 0.85% | 795,625 |
| Oct 30, 2025 | 29.29 | 29.71 | 28.07 | 28.23 | 28.13 | -3.75% | 590,488 |
| Oct 29, 2025 | 30.32 | 30.47 | 29.09 | 29.33 | 29.23 | -4.06% | 535,726 |
| Oct 28, 2025 | 30.55 | 30.79 | 30.33 | 30.57 | 30.46 | 0.03% | 268,526 |
| Oct 27, 2025 | 31.06 | 31.25 | 30.53 | 30.56 | 30.45 | -1.51% | 280,728 |
| Oct 24, 2025 | 31.44 | 31.51 | 31.00 | 31.03 | 30.92 | -0.06% | 248,017 |
| Oct 23, 2025 | 30.80 | 31.21 | 30.67 | 31.05 | 30.94 | 0.62% | 441,943 |
| Oct 22, 2025 | 30.59 | 30.88 | 30.20 | 30.86 | 30.75 | 1.05% | 318,926 |
| Oct 21, 2025 | 30.68 | 30.95 | 30.52 | 30.54 | 30.43 | -0.36% | 279,762 |
| Oct 20, 2025 | 29.96 | 30.67 | 29.96 | 30.65 | 30.54 | 2.61% | 409,579 |
| Oct 17, 2025 | 29.62 | 29.99 | 29.38 | 29.87 | 29.76 | 0.88% | 333,513 |
| Oct 16, 2025 | 30.53 | 30.53 | 29.52 | 29.61 | 29.51 | -3.01% | 283,985 |
| Oct 15, 2025 | 31.15 | 31.32 | 30.40 | 30.53 | 30.42 | -1.80% | 444,193 |
| Oct 14, 2025 | 30.00 | 31.34 | 30.00 | 31.09 | 30.98 | 2.40% | 704,918 |
| Oct 13, 2025 | 31.06 | 31.06 | 30.35 | 30.36 | 30.25 | -1.72% | 287,034 |