NYSE : EVTC
EVERTEC, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 31.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EVERTEC, Inc. (EVTC) closed at 32.72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 31.79 | 33.33 | 31.63 | 32.72 | 440,840 | +3.74% |
| 2026-10-30 | 31.19 | 31.72 | 30.43 | 31.54 | 411,066 | +1.61% |
| 2026-10-29 | 31.43 | 31.87 | 30.86 | 31.04 | 344,610 | -0.51% |
| 2026-10-28 | 30.75 | 31.22 | 30.53 | 31.2 | 347,783 | +1.56% |
| 2026-10-27 | 30.85 | 30.925 | 30.41 | 30.72 | 539,410 | -0.71% |
| 2026-10-26 | 31.5 | 31.82 | 30.39 | 30.94 | 396,954 | -4.59% |
| 2026-10-23 | 33.13 | 33.305 | 32.28 | 32.43 | 363,537 | -2.70% |
| 2026-10-22 | 32.4 | 33.705 | 32.4 | 33.33 | 642,107 | +3.28% |
| 2026-10-21 | 32.07 | 32.54 | 31.39 | 32.27 | 549,755 | +1.61% |
| 2026-10-20 | 31.22 | 32.02 | 31.22 | 31.76 | 365,339 | +2.95% |
| 2026-10-19 | 31.15 | 31.34 | 30.78 | 30.85 | 355,687 | -1.09% |
| 2026-10-16 | 31.38 | 31.61 | 31.1 | 31.19 | 414,692 | -0.67% |
| 2026-10-15 | 31.12 | 31.77 | 30.9 | 31.4 | 478,538 | +1.65% |
| 2026-10-14 | 30.82 | 30.91 | 30.155 | 30.89 | 494,992 | +0.10% |
| 2026-10-13 | 30.18 | 31.16 | 30.115 | 30.86 | 589,678 | +3.66% |
| 2026-10-12 | 29.82 | 30.34 | 29.64 | 29.77 | 339,306 | +0.44% |
| 2026-10-09 | 29.32 | 29.765 | 29.07 | 29.64 | 225,305 | +1.02% |
| 2026-10-08 | 28.87 | 29.44 | 28.41 | 29.34 | 337,316 | +1.31% |
| 2026-10-07 | 28.76 | 29.41 | 28.735 | 28.96 | 499,043 | -0.31% |
| 2026-10-06 | 29.3 | 29.3 | 28.515 | 29.05 | 417,039 | -0.24% |
| 2026-10-05 | 27.37 | 29.65 | 27.275 | 29.12 | 664,820 | +6.94% |
| 2026-10-02 | 27.54 | 27.68 | 26.98 | 27.23 | 361,375 | -0.58% |
| 2026-10-01 | 27.19 | 27.845 | 26.83 | 27.39 | 366,654 | +1.63% |
| 2026-09-30 | 26.86 | 27.19 | 26.71 | 26.95 | 469,455 | -0.33% |
| 2026-09-29 | 27.35 | 27.55 | 26.765 | 27.04 | 357,616 | -1.71% |
| 2026-09-28 | 27.97 | 28.105 | 27.4 | 27.51 | 329,830 | -2.38% |
| 2026-09-25 | 28.23 | 28.47 | 27.97 | 28.18 | 393,791 | -0.07% |
| 2026-09-24 | 27.63 | 28.22 | 27.29 | 28.2 | 475,041 | +2.29% |
| 2026-09-23 | 27.79 | 27.885 | 27.06 | 27.57 | 544,705 | -1.18% |
| 2026-09-22 | 28.25 | 28.36 | 27.465 | 27.9 | 705,233 | +0.29% |
| 2026-09-21 | 27.81 | 27.97 | 27.38 | 27.82 | 417,097 | +0.61% |
| 2026-09-18 | 28.04 | 28.14 | 27.54 | 27.65 | 1,254,343 | -2.02% |
| 2026-09-17 | 28.58 | 28.609 | 27.82 | 28.22 | 330,128 | -0.25% |
| 2026-09-16 | 28.32 | 28.51 | 27.99 | 28.29 | 385,201 | -0.07% |
| 2026-09-15 | 29.25 | 29.285 | 28.19 | 28.31 | 496,470 | -3.48% |
| 2026-09-14 | 29.57 | 29.99 | 29.13 | 29.33 | 387,798 | +0.20% |
| 2026-09-11 | 29.52 | 29.52 | 28.84 | 29.27 | 337,499 | +0.41% |
| 2026-09-10 | 29.55 | 29.69 | 28.71 | 29.15 | 406,424 | -1.95% |
| 2026-09-09 | 28.75 | 30.2 | 28.51 | 29.73 | 758,232 | +2.41% |
| 2026-09-08 | 29.95 | 29.98 | 28.59 | 29.03 | 485,489 | -4.35% |
| 2026-09-04 | 30.09 | 30.645 | 29.85 | 30.35 | 248,807 | -0.72% |
| 2026-09-03 | 30.44 | 31.08 | 29.9 | 30.57 | 311,609 | +1.83% |
| 2026-09-02 | 29.19 | 30.37 | 29.095 | 30.02 | 382,732 | +2.95% |
| 2026-09-01 | 29.38 | 29.48 | 28.975 | 29.16 | 324,711 | -1.59% |
| 2026-08-31 | 29.81 | 29.91 | 29.11 | 29.63 | 394,061 | -1.17% |
| 2026-08-28 | 29.41 | 30.135 | 29.369 | 29.98 | 380,144 | +1.73% |
| 2026-08-27 | 29.76 | 30.14 | 29.39 | 29.47 | 241,989 | -0.97% |
| 2026-08-26 | 29.85 | 30.14 | 29.362 | 29.76 | 307,937 | -0.53% |
| 2026-08-25 | 29.39 | 29.965 | 29 | 29.92 | 290,881 | +1.22% |
| 2026-08-24 | 29.93 | 30.45 | 29.56 | 29.56 | 480,135 | -1.10% |
| 2026-08-21 | 29.88 | 30.18 | 29.605 | 29.89 | 402,203 | +0.54% |
| 2026-08-20 | 29.67 | 29.94 | 29.42 | 29.73 | 219,105 | -0.03% |
| 2026-08-19 | 29.86 | 30.25 | 29.55 | 29.74 | 328,691 | +0.51% |
| 2026-08-18 | 30.76 | 30.99 | 29.55 | 29.59 | 241,978 | -2.63% |
| 2026-08-17 | 31.12 | 31.185 | 29.635 | 30.39 | 600,921 | -3.74% |
| 2026-08-14 | 31.73 | 31.98 | 31.47 | 31.57 | 475,035 | -1.28% |
| 2026-08-13 | 30.41 | 32.03 | 30.41 | 31.98 | 461,805 | +5.16% |
| 2026-08-12 | 29.45 | 30.58 | 29.09 | 30.41 | 588,607 | +3.05% |
| 2026-08-11 | 29.5 | 29.91 | 29.26 | 29.51 | 252,573 | -0.44% |
| 2026-08-10 | 29.49 | 30.11 | 29.18 | 29.64 | 322,860 | -0.70% |
| 2026-08-07 | 30.88 | 31.07 | 29.71 | 29.85 | 334,862 | -3.52% |
| 2026-08-06 | 31.17 | 31.25 | 30.68 | 30.94 | 271,321 | -1.18% |
| 2026-08-05 | 33.99 | 34.41 | 30.78 | 31.31 | 707,439 | -3.81% |
| 2026-08-04 | 30.61 | 32.72 | 30.61 | 32.55 | 614,762 | +4.63% |
| 2026-08-03 | 30.58 | 31.67 | 30.58 | 31.11 | 387,027 | +2.37% |
| 2026-07-31 | 31.28 | 31.79 | 30.295 | 30.44 | 484,426 | -3.67% |
| 2026-07-30 | 31.53 | 31.93 | 31.11 | 31.6 | 461,269 | -0.94% |
| 2026-07-29 | 31.2 | 32.04 | 31.2 | 31.9 | 442,987 | +1.24% |
| 2026-07-28 | 30.9 | 31.735 | 30.9 | 31.51 | 344,916 | +3.38% |
| 2026-07-27 | 30.11 | 30.95 | 29.895 | 30.48 | 289,519 | +2.52% |
| 2026-07-24 | 29.22 | 29.955 | 29.12 | 29.73 | 206,584 | +2.24% |
| 2026-07-23 | 28.93 | 29.28 | 28.7 | 29.08 | 344,573 | -0.72% |
| 2026-07-22 | 30.27 | 30.27 | 29.21 | 29.29 | 286,842 | -2.43% |
| 2026-07-21 | 30.28 | 30.75 | 29.89 | 30.02 | 382,235 | -2.15% |
| 2026-07-20 | 30.06 | 30.98 | 29.58 | 30.68 | 564,591 | +1.35% |
| 2026-07-17 | 30.33 | 31.09 | 30.07 | 30.27 | 345,946 | -1.69% |
| 2026-07-16 | 30.43 | 31.18 | 30.24 | 30.79 | 376,196 | +1.99% |
| 2026-07-15 | 29.69 | 30.33 | 29.455 | 30.19 | 499,955 | +3.85% |
| 2026-07-14 | 29 | 29.58 | 28.99 | 29.07 | 338,968 | -1.82% |
| 2026-07-13 | 29.5 | 30.15 | 29.45 | 29.61 | 485,206 | +1.23% |
| 2026-07-10 | 29.26 | 29.43 | 28.7 | 29.25 | 294,452 | +1.32% |
| 2026-07-09 | 27.51 | 28.96 | 27.405 | 28.87 | 610,095 | +3.51% |
| 2026-07-08 | 28.55 | 28.55 | 27.8 | 27.89 | 430,236 | -2.48% |
| 2026-07-07 | 29.21 | 29.34 | 28.55 | 28.6 | 481,135 | -0.69% |
| 2026-07-06 | 29.52 | 29.535 | 28.5 | 28.8 | 464,894 | -2.80% |
| 2026-07-02 | 29.16 | 29.875 | 29.01 | 29.63 | 425,800 | +2.00% |
| 2026-07-01 | 28.16 | 29.49 | 28.04 | 29.05 | 434,658 | +4.57% |
| 2026-06-30 | 27.7 | 28.02 | 27.079 | 27.78 | 501,223 | +0.69% |
| 2026-06-29 | 27.4 | 28.26 | 26.27 | 27.59 | 783,751 | +0.80% |
| 2026-06-26 | 25.96 | 27.61 | 25.8 | 27.37 | 1,382,273 | +4.15% |
| 2026-06-25 | 26.85 | 27.09 | 26.26 | 26.28 | 338,774 | -0.64% |
| 2026-06-24 | 25.18 | 26.64 | 24.92 | 26.45 | 481,440 | +3.77% |
| 2026-06-23 | 25.68 | 25.68 | 25 | 25.49 | 378,624 | +1.15% |
| 2026-06-22 | 25.74 | 26.067 | 25.2 | 25.2 | 577,379 | -2.02% |
| 2026-06-18 | 26.64 | 27.06 | 25.72 | 25.72 | 1,551,947 | -4.07% |
| 2026-06-17 | 27.12 | 27.79 | 26.52 | 26.81 | 1,117,054 | -1.51% |
| 2026-06-16 | 27.61 | 27.92 | 27.09 | 27.22 | 840,337 | -0.48% |
| 2026-06-15 | 27.44 | 28.489 | 26.95 | 27.35 | 1,002,757 | +4.07% |
| 2026-06-12 | 25.54 | 26.58 | 25.484 | 26.28 | 925,319 | +3.46% |
| 2026-06-11 | 23.87 | 25.57 | 23.72 | 25.4 | 951,605 | +6.10% |
| 2026-06-10 | 23.34 | 23.97 | 22.697 | 23.94 | 765,234 | +2.84% |
| 2026-06-09 | 22.21 | 23.34 | 22.12 | 23.28 | 660,962 | +3.01% |
| 2026-06-08 | 22.17 | 23.16 | 22.1 | 22.6 | 725,791 | +1.16% |
| 2026-06-05 | 22.87 | 23 | 21.81 | 22.34 | 505,105 | -1.76% |
| 2026-06-04 | 23.19 | 23.719 | 22.71 | 22.74 | 1,162,251 | +0.75% |
| 2026-06-03 | 24.05 | 24.16 | 22.17 | 22.57 | 839,810 | -7.42% |
| 2026-06-02 | 24.68 | 24.73 | 24 | 24.38 | 612,489 | -2.91% |
| 2026-06-01 | 24.52 | 25.6 | 24.185 | 25.11 | 655,353 | +2.62% |
| 2026-05-29 | 24.34 | 24.79 | 24.3 | 24.47 | 538,069 | +0.37% |
| 2026-05-28 | 23.77 | 24.58 | 23.68 | 24.38 | 646,695 | +2.09% |
| 2026-05-27 | 23.9 | 24.44 | 23.61 | 23.88 | 952,506 | -0.04% |
| 2026-05-26 | 24.46 | 25.08 | 23.651 | 23.89 | 756,277 | -3.51% |
| 2026-05-22 | 24.6 | 25.26 | 24.6 | 24.76 | 489,198 | +0.45% |
| 2026-05-21 | 24.32 | 24.83 | 23.77 | 24.65 | 469,197 | +0.16% |
| 2026-05-20 | 24.01 | 24.68 | 23.58 | 24.61 | 467,325 | +1.28% |
| 2026-05-19 | 24.48 | 25.37 | 24 | 24.3 | 588,156 | +0.12% |
| 2026-05-18 | 23.33 | 24.82 | 23.33 | 24.27 | 741,714 | +2.71% |
| 2026-05-15 | 23.49 | 24.42 | 23.2 | 23.63 | 512,526 | +1.03% |
| 2026-05-14 | 23.72 | 24.36 | 23.38 | 23.39 | 624,324 | -0.68% |
| 2026-05-13 | 24.48 | 24.48 | 22.72 | 23.55 | 786,760 | -1.75% |