Evertec, Inc. Common Stock (EVTC)

33.55
+0.00 (0.00%)
NYSE · Last Trade: Nov 9th, 4:22 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Evertec, Inc. Common Stock (EVTC)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202632.7634.2431.0133.55507,43733.50
11/05/202634.9635.2133.6834.03795,19833.98
11/04/202634.2235.2832.1834.731,145,76234.68
11/03/202632.7332.9231.0431.26519,51231.21
11/02/202631.7933.3331.6332.72440,84132.67
10/30/202631.1931.7230.4331.54411,06631.49
10/29/202631.4331.8730.8631.04344,61030.99
10/28/202630.7531.2230.5331.20347,78131.15
10/27/202630.8530.9330.4130.72539,40830.67
10/26/202631.5031.8230.3930.94396,75230.89
10/23/202633.1333.3032.2832.43363,53832.38
10/22/202632.4033.7032.4033.33642,09333.28
10/21/202632.0732.5431.3932.27549,75232.22
10/20/202631.2232.0231.2231.76365,33631.71
10/19/202631.1531.3430.7830.85355,67930.80
10/16/202631.3831.6131.1031.19421,97231.14
10/15/202631.1231.7730.9031.40478,53931.35
10/14/202630.8230.9130.1630.89494,99330.84
10/13/202630.1831.1630.1130.86631,82430.81
10/12/202629.8230.3429.6429.77367,40329.73
10/09/202629.3229.7729.0729.64225,31029.60
10/08/202628.8729.4428.4129.34337,35629.30
10/07/202628.7629.4128.7328.96499,04728.92
10/06/202629.3029.3028.5229.05425,66429.01
10/05/202627.3729.6527.2729.12664,82929.08
10/02/202627.5427.6826.9827.23363,72527.19
10/01/202627.1927.8426.8327.39373,28227.35
9/30/202626.8627.1926.7126.95501,03126.91
9/29/202627.3527.5526.7727.04374,44427.00
9/28/202627.9728.1127.4027.51341,30827.47
9/25/202628.2328.4727.9728.18408,82128.14
9/24/202627.6328.2227.2928.20476,36028.16
9/23/202627.7927.8927.0627.57544,76727.53
9/22/202628.2528.3627.4627.90705,27127.86
9/21/202627.8127.9727.3827.82429,49727.78
9/18/202628.0428.1427.5427.651,258,06527.61
9/17/202628.5828.6127.8228.22330,20028.18
9/16/202628.3228.5127.9928.29386,87028.25
9/15/202629.2529.2928.1928.31496,61828.27
9/14/202629.5729.9929.1329.33387,80129.29
9/11/202629.5229.5228.8429.27337,50329.23
9/10/202629.5529.6928.7129.15406,43229.11
9/09/202628.7530.2028.5129.73758,23429.69
9/08/202629.9529.9828.5929.03486,36628.99
9/04/202630.0930.6429.8530.35282,95730.30
9/03/202630.4431.0829.9030.57369,98530.52
9/02/202629.1930.3729.0930.02382,73529.98
9/01/202629.3829.4828.9829.16364,32229.12
8/31/202629.8129.9129.1129.63397,29629.59
8/28/202629.4130.1429.3729.98380,14829.94
8/27/202629.7630.1429.3929.47241,99129.43
8/26/202629.8530.1429.3629.76307,93929.72
8/25/202629.3929.9629.0029.92290,88829.88
8/24/202629.9330.4529.5629.56480,13829.52
8/21/202629.8830.1829.6129.89402,20729.85
8/20/202629.6729.9429.4229.73219,10729.69
8/19/202629.8630.2529.5529.74328,69829.70
8/18/202630.7630.9929.5529.59241,98129.55
8/17/202631.1231.1829.6430.39600,92330.34
8/14/202631.7331.9831.4731.57475,03931.52
8/13/202630.4132.0330.4131.98461,80531.93
8/12/202629.4530.5829.0930.41588,61530.36
8/11/202629.5029.9129.2629.51252,57329.47
8/10/202629.4930.1129.1829.64322,92929.60