EVERTEC, Inc. (EVTC)
NYSE: EVTC · Real-Time Price · USD
30.01
+0.07 (0.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EVERTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.39 | 30.44 | 29.90 | 30.01 | 30.01 | 0.23% | 201,861 |
| Apr 27, 2026 | 29.39 | 30.20 | 29.39 | 29.94 | 29.94 | 1.46% | 264,551 |
| Apr 24, 2026 | 29.11 | 29.56 | 28.98 | 29.51 | 29.51 | 0.44% | 178,831 |
| Apr 23, 2026 | 30.32 | 30.51 | 29.20 | 29.38 | 29.38 | -3.51% | 241,398 |
| Apr 22, 2026 | 30.79 | 30.85 | 30.31 | 30.45 | 30.45 | -0.81% | 221,735 |
| Apr 21, 2026 | 31.01 | 31.56 | 30.65 | 30.70 | 30.70 | -0.90% | 272,134 |
| Apr 20, 2026 | 30.65 | 31.18 | 30.51 | 30.98 | 30.98 | 0.98% | 218,516 |
| Apr 17, 2026 | 30.53 | 31.09 | 30.30 | 30.68 | 30.68 | 0.85% | 345,426 |
| Apr 16, 2026 | 30.35 | 30.69 | 30.35 | 30.42 | 30.42 | 0.50% | 249,348 |
| Apr 15, 2026 | 29.30 | 30.33 | 29.30 | 30.27 | 30.27 | 3.59% | 397,527 |
| Apr 14, 2026 | 28.93 | 29.48 | 28.93 | 29.22 | 29.22 | 0.86% | 255,261 |
| Apr 13, 2026 | 27.81 | 29.03 | 27.68 | 28.97 | 28.97 | 3.95% | 311,919 |
| Apr 10, 2026 | 28.35 | 28.43 | 27.76 | 27.87 | 27.87 | -2.07% | 228,439 |
| Apr 9, 2026 | 28.28 | 28.62 | 27.76 | 28.46 | 28.46 | -0.07% | 274,066 |
| Apr 8, 2026 | 28.62 | 29.12 | 28.42 | 28.48 | 28.48 | 2.01% | 488,588 |
| Apr 7, 2026 | 28.11 | 28.51 | 27.81 | 27.92 | 27.92 | -0.78% | 277,695 |
| Apr 6, 2026 | 28.04 | 28.55 | 27.74 | 28.14 | 28.14 | 0.25% | 317,874 |
| Apr 2, 2026 | 27.76 | 28.52 | 27.40 | 28.07 | 28.07 | 0.93% | 270,772 |
| Apr 1, 2026 | 28.10 | 28.32 | 27.48 | 27.81 | 27.81 | -1.45% | 253,402 |
| Mar 31, 2026 | 28.20 | 28.37 | 27.45 | 28.22 | 28.22 | 1.07% | 605,203 |
| Mar 30, 2026 | 27.66 | 28.47 | 27.42 | 27.92 | 27.92 | 2.35% | 373,011 |
| Mar 27, 2026 | 28.06 | 28.23 | 27.10 | 27.28 | 27.28 | -3.60% | 397,407 |
| Mar 26, 2026 | 27.68 | 28.48 | 27.68 | 28.30 | 28.30 | 1.51% | 243,145 |
| Mar 25, 2026 | 28.43 | 28.45 | 27.35 | 27.88 | 27.88 | -1.20% | 298,750 |
| Mar 24, 2026 | 28.48 | 28.84 | 28.18 | 28.22 | 28.22 | -2.32% | 292,383 |
| Mar 23, 2026 | 28.41 | 29.23 | 27.71 | 28.89 | 28.89 | 3.70% | 643,856 |
| Mar 20, 2026 | 28.30 | 28.36 | 27.70 | 27.86 | 27.86 | -1.59% | 990,276 |
| Mar 19, 2026 | 28.51 | 29.23 | 27.81 | 28.31 | 28.31 | -1.22% | 288,285 |
| Mar 18, 2026 | 29.36 | 29.70 | 28.64 | 28.66 | 28.66 | -3.31% | 461,816 |
| Mar 17, 2026 | 29.67 | 30.15 | 29.15 | 29.64 | 29.64 | 0.54% | 424,169 |
| Mar 16, 2026 | 29.38 | 29.80 | 28.35 | 29.48 | 29.48 | 0.48% | 630,360 |
| Mar 13, 2026 | 29.38 | 29.70 | 29.11 | 29.34 | 29.34 | 1.07% | 637,410 |
| Mar 12, 2026 | 28.00 | 29.38 | 27.75 | 29.03 | 29.03 | 1.68% | 743,567 |
| Mar 11, 2026 | 27.60 | 28.63 | 27.29 | 28.55 | 28.55 | 2.51% | 468,307 |
| Mar 10, 2026 | 28.14 | 28.33 | 27.31 | 27.85 | 27.85 | -1.87% | 330,423 |
| Mar 9, 2026 | 28.18 | 28.48 | 27.34 | 28.38 | 28.38 | -0.56% | 423,603 |
| 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 |