Skip to main content
EVERTEC, Inc. (EVTC)
NYSE: EVTC · Real-Time Price · USD
27.37
+1.09 (4.15%)
At close: Jun 26, 2026, 4:00 PM EDT
27.48
+0.11 (0.40%)
Pre-market: Jun 29, 2026, 7:58 AM EDT

EVERTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.9627.6125.8027.3727.374.15%1,368,444
Jun 25, 202626.8527.0926.2626.2826.28-0.64%338,773
Jun 24, 202625.1826.6424.9226.4526.453.77%481,371
Jun 23, 202625.6825.6825.0025.4925.491.15%378,624
Jun 22, 202625.7426.0725.2025.2025.20-2.02%577,246
Jun 18, 202626.6427.0625.7225.7225.72-4.07%1,526,297
Jun 17, 202627.1227.7926.5226.8126.81-1.51%1,117,054
Jun 16, 202627.6127.9227.0927.2227.22-0.48%840,297
Jun 15, 202627.4428.4926.9527.3527.354.07%1,002,755
Jun 12, 202625.5426.5825.4826.2826.283.46%924,189
Jun 11, 202623.8725.5723.7225.4025.406.10%925,734
Jun 10, 202623.3423.9722.7023.9423.942.84%731,496
Jun 9, 202622.2123.3422.1223.2823.283.01%660,858
Jun 8, 202622.1723.1622.1022.6022.601.16%725,689
Jun 5, 202622.8723.0021.8122.3422.34-1.76%472,052
Jun 4, 202623.1923.7222.7122.7422.740.75%1,160,720
Jun 3, 202624.0524.1622.1722.5722.57-7.42%818,410
Jun 2, 202624.6824.7324.0024.3824.38-2.91%602,246
Jun 1, 202624.5225.6024.1925.1125.112.62%634,278
May 29, 202624.3424.7924.3024.4724.470.37%534,970
May 28, 202623.7724.5823.6824.3824.382.09%638,227
May 27, 202623.9024.4423.6123.8823.88-0.04%943,923
May 26, 202624.4625.0823.6523.8923.89-3.51%748,153
May 22, 202624.6025.2624.6024.7624.760.45%489,147
May 21, 202624.3224.8323.7724.6524.650.16%468,173
May 20, 202624.0124.6823.5824.6124.611.28%460,932
May 19, 202624.4825.3724.0024.3024.300.12%583,469
May 18, 202623.3324.8223.3324.2724.272.71%738,101
May 15, 202623.4924.4223.2023.6323.631.03%512,526
May 14, 202623.7224.3623.3823.3923.39-0.68%624,324
May 13, 202624.4824.4822.7223.5523.55-1.75%786,760
May 12, 202623.8824.9523.7923.9723.974.13%858,090
May 11, 202623.8323.9822.8823.0223.02-3.92%710,554
May 8, 202623.4024.5521.8224.0123.962.78%2,051,021
May 7, 202627.0027.8022.8323.3623.31-17.05%2,218,238
May 6, 202628.6028.8328.0628.1628.10-0.78%321,873
May 5, 202629.3329.5227.7128.3828.32-3.57%333,428
May 4, 202629.0529.8828.9029.4329.370.79%375,091
May 1, 202629.8929.8929.1529.2029.14-1.12%215,099
Apr 30, 202629.2929.7029.1329.5329.47-0.81%329,422
Apr 29, 202629.9630.4329.7429.7729.71-0.80%273,966
Apr 28, 202630.3930.4429.9030.0129.950.23%201,861
Apr 27, 202629.3930.2029.3929.9429.881.46%264,551
Apr 24, 202629.1129.5628.9829.5129.450.44%189,291
Apr 23, 202630.3230.5129.2029.3829.32-3.51%241,639
Apr 22, 202630.7930.8530.3130.4530.39-0.81%221,735
Apr 21, 202631.0131.5630.6530.7030.64-0.90%272,210
Apr 20, 202630.6531.1830.5130.9830.920.98%218,521
Apr 17, 202630.5331.0930.3030.6830.620.85%346,456
Apr 16, 202630.3530.6930.3530.4230.360.50%249,364
Apr 15, 202629.3030.3329.3030.2730.213.59%397,527
Apr 14, 202628.9329.4828.9329.2229.160.86%257,506
Apr 13, 202627.8129.0327.6828.9728.913.95%311,919
Apr 10, 202628.3528.4327.7627.8727.81-2.07%228,439
Apr 9, 202628.2828.6227.7628.4628.40-0.07%274,066
Apr 8, 202628.6229.1228.4228.4828.422.01%488,592
Apr 7, 202628.1128.5127.8127.9227.86-0.78%277,697
Apr 6, 202628.0428.5527.7428.1428.080.25%317,895
Apr 2, 202627.7628.5227.4028.0728.010.93%270,773
Apr 1, 202628.1028.3227.4827.8127.75-1.45%253,403
Mar 31, 202628.2028.3727.4528.2228.161.07%605,203
Mar 30, 202627.6628.4727.4227.9227.862.35%375,244
Mar 27, 202628.0628.2327.1027.2827.22-3.60%397,407
Mar 26, 202627.6828.4827.6828.3028.241.51%262,773
Mar 25, 202628.4328.4527.3527.8827.82-1.20%324,944
Mar 24, 202628.4828.8428.1828.2228.16-2.32%292,383
Mar 23, 202628.4129.2327.7128.8928.833.70%644,289
Mar 20, 202628.3028.3627.7027.8627.80-1.59%1,018,389
Mar 19, 202628.5129.2327.8128.3128.25-1.22%295,971
Mar 18, 202629.3629.7028.6428.6628.60-3.31%461,901
Mar 17, 202629.6730.1529.1529.6429.580.54%425,003
Mar 16, 202629.3829.8028.3529.4829.420.48%633,770
Mar 13, 202629.3829.7029.1129.3429.281.07%644,480
Mar 12, 202628.0029.3827.7529.0328.971.68%762,828
Mar 11, 202627.6028.6327.2928.5528.492.51%468,307
Mar 10, 202628.1428.3327.3127.8527.79-1.87%330,448
Mar 9, 202628.1828.4827.3428.3828.32-0.56%423,603
Mar 6, 202628.6128.6127.6028.5428.48-0.56%472,228
Mar 5, 202629.0429.3527.9028.7028.64-2.25%837,438
Mar 4, 202628.7629.7328.6929.3629.301.84%604,824
Mar 3, 202627.9829.0527.3828.8328.771.69%500,237
Mar 2, 202627.9628.4327.5428.3528.290.32%711,474
Feb 27, 202626.9529.2526.5528.3128.209.86%1,072,509
Feb 26, 202625.5526.1125.1925.7725.671.86%840,738
Feb 25, 202625.2625.6824.9525.3025.200.44%984,057
Feb 24, 202625.7526.1025.0825.1925.09-2.29%521,758
Feb 23, 202627.3327.3325.7025.7825.68-6.39%560,894
Feb 20, 202626.9827.7626.7627.5427.431.62%552,019
Feb 19, 202626.8327.1026.5427.1027.000.52%299,843
Feb 18, 202626.5727.1226.5726.9626.861.74%233,824
Feb 17, 202626.5326.8526.2026.5026.400.53%380,980
Feb 13, 202626.5226.6926.0426.3626.260.38%525,727
Feb 12, 202626.3626.5725.8326.2626.160.08%541,675
Feb 11, 202626.9226.9226.0426.2426.14-2.31%467,094
Feb 10, 202626.7827.4226.7826.8626.76-0.33%286,960
Feb 9, 202626.8427.2526.0326.9526.85-0.26%647,318
Feb 6, 202627.5127.6126.8427.0226.92-1.28%610,290
Feb 5, 202628.5628.6627.2227.3727.26-2.77%547,758
Feb 4, 202628.3929.0427.7528.1528.04-1.19%769,641
Feb 3, 202629.8630.0828.1228.4928.38-5.69%417,361