EVERTEC, Inc. (EVTC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.43

+0.21

(+0.55%)

At close: 04:00PM EDT

38.43

0.00

(0.00%)

After hours:

05:59PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	38.32	38.67	38.28	38.43	38.43	209,400
26 Apr 2024	0.05 Dividend
25 Apr 2024	38.50	38.50	37.94	38.27	38.22	446,200
24 Apr 2024	38.64	38.87	38.37	38.83	38.78	186,900
23 Apr 2024	38.20	38.87	38.20	38.64	38.59	203,100
22 Apr 2024	37.99	38.40	37.69	38.14	38.09	194,400
19 Apr 2024	37.08	37.97	36.94	37.79	37.74	255,000
18 Apr 2024	37.09	37.50	37.01	37.19	37.14	282,000
17 Apr 2024	37.25	37.49	36.95	37.09	37.04	297,000
16 Apr 2024	37.36	37.56	36.92	36.92	36.87	275,700
15 Apr 2024	37.54	37.78	37.15	37.58	37.53	391,600
12 Apr 2024	37.76	37.76	37.20	37.37	37.32	282,700
11 Apr 2024	37.56	38.05	37.46	37.96	37.91	655,200
10 Apr 2024	38.60	38.80	37.43	37.46	37.41	485,500
09 Apr 2024	39.30	39.50	39.15	39.39	39.34	411,500
08 Apr 2024	38.77	39.20	38.77	39.12	39.07	399,500
05 Apr 2024	38.39	38.81	38.39	38.62	38.57	411,700
04 Apr 2024	38.90	39.22	38.41	38.43	38.38	428,900
03 Apr 2024	38.12	38.71	38.12	38.48	38.43	298,200
02 Apr 2024	38.43	38.65	37.95	38.40	38.35	432,800
01 Apr 2024	39.98	39.98	38.83	38.83	38.78	338,400
28 Mar 2024	39.62	40.67	39.62	39.90	39.85	566,200
27 Mar 2024	38.68	39.68	38.68	39.62	39.57	319,100
26 Mar 2024	38.38	38.62	38.03	38.38	38.33	282,000
25 Mar 2024	37.73	38.42	37.73	38.07	38.02	271,500
22 Mar 2024	38.34	38.34	37.65	37.66	37.61	272,200
21 Mar 2024	37.93	38.45	37.93	38.18	38.13	314,100
20 Mar 2024	37.29	38.00	37.23	37.91	37.86	268,700
19 Mar 2024	37.51	37.97	37.47	37.49	37.44	327,000
18 Mar 2024	37.52	38.11	37.43	37.55	37.50	302,500
15 Mar 2024	37.18	37.82	37.18	37.62	37.57	924,300
14 Mar 2024	37.66	37.71	36.97	37.45	37.40	362,900
13 Mar 2024	37.71	38.53	37.71	37.85	37.80	521,900
12 Mar 2024	37.10	38.33	37.10	37.95	37.90	372,300
11 Mar 2024	37.36	37.58	37.08	37.37	37.32	379,000
08 Mar 2024	37.01	37.64	36.81	37.62	37.57	449,000
07 Mar 2024	37.74	38.05	36.78	36.81	36.76	570,400
06 Mar 2024	37.97	38.50	37.48	37.67	37.62	420,300
05 Mar 2024	36.79	37.08	36.61	36.92	36.87	370,600
04 Mar 2024	38.00	38.00	36.23	37.11	37.06	537,000
01 Mar 2024	36.49	37.06	36.13	36.85	36.80	473,300
29 Feb 2024	38.60	38.84	35.55	36.13	36.08	1,141,100
28 Feb 2024	40.69	41.32	40.42	40.43	40.38	328,300
27 Feb 2024	41.24	41.37	40.99	41.24	41.19	198,600
26 Feb 2024	40.88	41.44	40.88	41.11	41.06	171,200
26 Feb 2024	0.05 Dividend
23 Feb 2024	40.99	41.57	40.75	41.20	41.10	135,200
22 Feb 2024	41.27	41.49	40.79	40.87	40.77	195,300
21 Feb 2024	41.56	41.56	41.00	41.26	41.16	152,500
20 Feb 2024	41.17	41.72	41.02	41.60	41.50	307,300
16 Feb 2024	42.03	42.15	41.63	41.65	41.55	224,400
15 Feb 2024	41.31	42.21	41.30	42.21	42.10	210,200
14 Feb 2024	40.58	41.17	40.46	40.96	40.86	210,000
13 Feb 2024	41.15	41.34	39.87	40.04	39.94	440,200
12 Feb 2024	41.30	42.14	41.26	42.04	41.93	279,500
09 Feb 2024	40.75	41.29	40.60	41.26	41.16	195,500
08 Feb 2024	40.13	40.68	40.08	40.62	40.52	197,500
07 Feb 2024	40.23	40.62	40.11	40.20	40.10	132,500
06 Feb 2024	40.01	40.45	39.97	40.23	40.13	134,100
05 Feb 2024	40.41	40.41	39.73	40.09	39.99	187,900
02 Feb 2024	40.48	40.94	40.21	40.82	40.72	156,600
01 Feb 2024	40.35	40.87	40.13	40.86	40.76	252,600
31 Jan 2024	40.87	41.33	40.06	40.16	40.06	315,100
30 Jan 2024	41.10	41.31	40.69	40.91	40.81	352,400
29 Jan 2024	40.42	41.33	40.42	41.19	41.09	192,100
26 Jan 2024	40.59	40.72	40.32	40.52	40.42	132,500
25 Jan 2024	40.63	40.68	40.08	40.38	40.28	173,100
24 Jan 2024	41.07	41.07	39.99	40.19	40.09	157,100
23 Jan 2024	40.54	40.64	40.14	40.64	40.54	234,700
22 Jan 2024	39.42	40.30	39.42	40.20	40.10	290,000
19 Jan 2024	38.99	39.19	38.85	39.15	39.05	210,500
18 Jan 2024	38.58	38.91	38.44	38.77	38.67	247,900
17 Jan 2024	38.21	38.68	38.13	38.40	38.30	237,400
16 Jan 2024	38.47	38.90	38.47	38.64	38.54	254,000
12 Jan 2024	39.38	39.53	38.68	38.79	38.69	178,700
11 Jan 2024	38.66	38.95	38.29	38.94	38.84	251,300
10 Jan 2024	38.90	38.99	38.54	38.71	38.61	201,500
09 Jan 2024	39.44	39.44	38.94	38.99	38.89	248,200
08 Jan 2024	39.47	39.98	39.08	39.95	39.85	292,500
05 Jan 2024	39.86	40.30	39.24	39.26	39.16	293,600
04 Jan 2024	40.25	40.53	40.05	40.21	40.11	237,200
03 Jan 2024	40.74	41.15	40.23	40.30	40.20	330,100
02 Jan 2024	40.60	41.09	40.57	40.87	40.77	277,300
29 Dec 2023	40.99	41.30	40.84	40.94	40.84	185,700
28 Dec 2023	40.85	41.28	40.67	41.05	40.95	263,900
27 Dec 2023	41.01	41.15	40.70	40.97	40.87	708,200
26 Dec 2023	41.15	41.20	40.86	40.96	40.86	212,000
22 Dec 2023	41.34	41.62	40.99	41.00	40.90	234,200
21 Dec 2023	40.77	41.22	40.41	41.15	41.05	339,800
20 Dec 2023	41.23	41.51	40.45	40.53	40.43	331,600
19 Dec 2023	40.63	41.39	40.44	41.25	41.15	263,200
18 Dec 2023	40.41	40.42	39.90	40.36	40.26	343,600
15 Dec 2023	40.43	41.02	40.15	40.30	40.20	1,115,200
14 Dec 2023	40.98	41.22	40.24	40.50	40.40	487,400
13 Dec 2023	39.40	40.35	39.22	40.24	40.14	424,000
12 Dec 2023	39.41	39.57	39.09	39.49	39.39	274,000
11 Dec 2023	39.00	39.42	38.99	39.38	39.28	292,200
08 Dec 2023	38.90	39.31	38.79	39.14	39.04	223,800
07 Dec 2023	38.74	39.20	38.50	39.01	38.91	347,300
06 Dec 2023	38.40	38.79	38.34	38.62	38.52	272,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,410.30-426.66(-0.84%)

EVERTEC, Inc. (EVTC)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,410.30
-426.66(-0.84%)