Advertisement
U.S. markets closed

EVERTEC, Inc. (EVTC)

NYSE - Nasdaq Real Time Price. Currency in USD
39.90+0.28 (+0.71%)
At close: 04:00PM EDT
39.11 -0.79 (-1.98%)
After hours: 04:05PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202439.6240.6739.6239.9039.90566,200
Mar 27, 202438.6839.6838.6839.6239.62319,100
Mar 26, 202438.3838.6238.0338.3838.38282,000
Mar 25, 202437.7338.4237.7338.0738.07271,500
Mar 22, 202438.3438.3437.6537.6637.66272,200
Mar 21, 202437.9338.4537.9338.1838.18314,100
Mar 20, 202437.2938.0037.2337.9137.91268,700
Mar 19, 202437.5137.9737.4737.4937.49327,000
Mar 18, 202437.5238.1137.4337.5537.55302,500
Mar 15, 202437.1837.8237.1837.6237.62924,300
Mar 14, 202437.6637.7136.9737.4537.45362,900
Mar 13, 202437.7138.5337.7137.8537.85521,900
Mar 12, 202437.1038.3337.1037.9537.95372,300
Mar 11, 202437.3637.5837.0837.3737.37379,000
Mar 08, 202437.0137.6436.8137.6237.62449,000
Mar 07, 202437.7438.0536.7836.8136.81570,400
Mar 06, 202437.9738.5037.4837.6737.67420,300
Mar 05, 202436.7937.0836.6136.9236.92370,600
Mar 04, 202438.0038.0036.2337.1137.11537,000
Mar 01, 202436.4937.0636.1336.8536.85473,300
Feb 29, 202438.6038.8435.5536.1336.131,141,100
Feb 28, 202440.6941.3240.4240.4340.43328,300
Feb 27, 202441.2441.3740.9941.2441.24198,600
Feb 26, 202440.8841.4440.8841.1141.11171,200
Feb 26, 20240.05 Dividend
Feb 23, 202440.9941.5740.7541.2041.15135,200
Feb 22, 202441.2741.4940.7940.8740.82195,300
Feb 21, 202441.5641.5641.0041.2641.21152,500
Feb 20, 202441.1741.7241.0241.6041.55307,300
Feb 16, 202442.0342.1541.6341.6541.60224,400
Feb 15, 202441.3142.2141.3042.2142.16210,200
Feb 14, 202440.5841.1740.4640.9640.91210,000
Feb 13, 202441.1541.3439.8740.0439.99440,200
Feb 12, 202441.3042.1441.2642.0441.99279,500
Feb 09, 202440.7541.2940.6041.2641.21195,500
Feb 08, 202440.1340.6840.0840.6240.57197,500
Feb 07, 202440.2340.6240.1140.2040.15132,500
Feb 06, 202440.0140.4539.9740.2340.18134,100
Feb 05, 202440.4140.4139.7340.0940.04187,900
Feb 02, 202440.4840.9440.2140.8240.77156,600
Feb 01, 202440.3540.8740.1340.8640.81252,600
Jan 31, 202440.8741.3340.0640.1640.11315,100
Jan 30, 202441.1041.3140.6940.9140.86352,400
Jan 29, 202440.4241.3340.4241.1941.14192,100
Jan 26, 202440.5940.7240.3240.5240.47132,500
Jan 25, 202440.6340.6840.0840.3840.33173,100
Jan 24, 202441.0741.0739.9940.1940.14157,100
Jan 23, 202440.5440.6440.1440.6440.59234,700
Jan 22, 202439.4240.3039.4240.2040.15290,000
Jan 19, 202438.9939.1938.8539.1539.10210,500
Jan 18, 202438.5838.9138.4438.7738.72247,900
Jan 17, 202438.2138.6838.1338.4038.35237,400
Jan 16, 202438.4738.9038.4738.6438.59254,000
Jan 12, 202439.3839.5338.6838.7938.74178,700
Jan 11, 202438.6638.9538.2938.9438.89251,300
Jan 10, 202438.9038.9938.5438.7138.66201,500
Jan 09, 202439.4439.4438.9438.9938.94248,200
Jan 08, 202439.4739.9839.0839.9539.90292,500
Jan 05, 202439.8640.3039.2439.2639.21293,600
Jan 04, 202440.2540.5340.0540.2140.16237,200
Jan 03, 202440.7441.1540.2340.3040.25330,100
Jan 02, 202440.6041.0940.5740.8740.82277,300
Dec 29, 202340.9941.3040.8440.9440.89185,700
Dec 28, 202340.8541.2840.6741.0541.00263,900
Dec 27, 202341.0141.1540.7040.9740.92708,200
Dec 26, 202341.1541.2040.8640.9640.91212,000
Dec 22, 202341.3441.6240.9941.0040.95234,200
Dec 21, 202340.7741.2240.4141.1541.10339,800
Dec 20, 202341.2341.5140.4540.5340.48331,600
Dec 19, 202340.6341.3940.4441.2541.20263,200
Dec 18, 202340.4140.4239.9040.3640.31343,600
Dec 15, 202340.4341.0240.1540.3040.251,115,200
Dec 14, 202340.9841.2240.2440.5040.45487,400
Dec 13, 202339.4040.3539.2240.2440.19424,000
Dec 12, 202339.4139.5739.0939.4939.44274,000
Dec 11, 202339.0039.4238.9939.3839.33292,200
Dec 08, 202338.9039.3138.7939.1439.09223,800
Dec 07, 202338.7439.2038.5039.0138.96347,300
Dec 06, 202338.4038.7938.3438.6238.57272,900
Dec 05, 202338.1138.1637.7138.1238.07252,400
Dec 04, 202337.8138.4637.7538.1838.13475,800
Dec 01, 202336.7838.1536.7838.0638.01361,600
Nov 30, 202336.0137.1635.6636.9736.93558,500
Nov 29, 202336.3436.4235.4335.5335.49269,400
Nov 28, 202336.4136.5836.0636.1236.08229,200
Nov 27, 202336.4636.7936.3436.5236.48295,600
Nov 24, 202336.2336.5436.1336.5336.49169,600
Nov 22, 202336.4436.5036.1636.3736.33269,900
Nov 21, 202335.8136.1735.4236.1236.08342,200
Nov 20, 202335.2735.9335.0135.9135.87319,400
Nov 17, 202334.9835.2334.6235.2035.16536,500
Nov 16, 202334.8234.8233.9234.7534.71601,100
Nov 15, 202334.2934.8934.2134.8434.80347,600
Nov 14, 202334.1034.5333.6834.4234.38237,100
Nov 13, 202332.6933.3132.6733.2133.17237,900
Nov 10, 202332.9633.1332.6532.9332.89290,200
Nov 09, 202333.6333.6332.5332.7632.72251,800
Nov 08, 202333.5633.6032.8733.4033.36277,100
Nov 07, 202333.3733.6333.1133.4333.39473,700
Nov 06, 202333.5033.7833.2333.5733.53239,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...