Evertec Inc (EVTC) Historical Stock Data
36.31 ↑0.25 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVTC is down -0.01% a day on average. There have been 15 days where Evertec Inc closed green and 15 days where EVTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 36.27 | 36.31 | ↑$0.04 (0.11%) | 36.20 | 36.90 | 266.31K |
| 2024-11-21 | 36.13 | 36.06 | ↓$0.07 (-0.19%) | 35.55 | 36.49 | 279.12K |
| 2024-11-20 | 35.46 | 34.84 | ↓$0.62 (-1.75%) | 34.75 | 35.60 | 312.12K |
| 2024-11-19 | 34.60 | 35.66 | ↑$1.06 (3.06%) | 34.50 | 35.88 | 518.78K |
| 2024-11-18 | 34.49 | 34.88 | ↑$0.39 (1.13%) | 34.23 | 34.93 | 405.77K |
| 2024-11-15 | 34.68 | 34.64 | ↓$0.04 (-0.12%) | 34.28 | 34.89 | 301.11K |
| 2024-11-14 | 35.21 | 34.45 | ↓$0.76 (-2.16%) | 34.19 | 35.21 | 248.54K |
| 2024-11-13 | 36.04 | 35.07 | ↓$0.97 (-2.69%) | 35.01 | 36.05 | 364.43K |
| 2024-11-12 | 35.80 | 35.76 | ↓$0.04 (-0.11%) | 35.57 | 36.24 | 321.48K |
| 2024-11-11 | 35.59 | 35.87 | ↑$0.28 (0.79%) | 35.21 | 36.15 | 285.69K |
| 2024-11-08 | 35.16 | 35.33 | ↑$0.17 (0.48%) | 34.90 | 35.54 | 375.50K |
| 2024-11-07 | 34.50 | 35.20 | ↑$0.70 (2.03%) | 34.03 | 35.85 | 468.05K |
| 2024-11-06 | 34.00 | 34.16 | ↑$0.16 (0.47%) | 33.58 | 34.52 | 673.33K |
| 2024-11-05 | 32.88 | 32.42 | ↓$0.46 (-1.40%) | 32.33 | 32.97 | 305.97K |
| 2024-11-04 | 32.64 | 33.02 | ↑$0.38 (1.16%) | 32.64 | 33.16 | 324.25K |
| 2024-11-01 | 32.81 | 32.68 | ↓$0.13 (-0.40%) | 32.60 | 33.16 | 339.27K |
| 2024-10-31 | 32.39 | 32.76 | ↑$0.37 (1.14%) | 32.15 | 32.95 | 534.89K |
| 2024-10-30 | 32.09 | 32.24 | ↑$0.15 (0.47%) | 32.02 | 32.80 | 407.01K |
| 2024-10-29 | 32.51 | 32.22 | ↓$0.29 (-0.89%) | 32.21 | 32.62 | 416.64K |
| 2024-10-28 | 32.88 | 32.82 | ↓$0.06 (-0.18%) | 32.67 | 33.22 | 251.28K |
| 2024-10-25 | 32.45 | 32.66 | ↑$0.21 (0.65%) | 32.32 | 32.83 | 254.98K |
| 2024-10-24 | 32.62 | 32.40 | ↓$0.22 (-0.67%) | 32.03 | 32.72 | 287.09K |
| 2024-10-23 | 32.52 | 32.78 | ↑$0.26 (0.80%) | 32.37 | 32.93 | 198.45K |
| 2024-10-22 | 32.94 | 32.64 | ↓$0.30 (-0.91%) | 32.56 | 32.94 | 384.89K |
| 2024-10-21 | 33.24 | 33.02 | ↓$0.22 (-0.66%) | 32.83 | 33.27 | 639.91K |
| 2024-10-18 | 33.63 | 33.28 | ↓$0.35 (-1.04%) | 33.07 | 33.64 | 252.08K |
| 2024-10-17 | 33.60 | 33.45 | ↓$0.15 (-0.45%) | 33.37 | 33.68 | 283.40K |
| 2024-10-16 | 33.47 | 33.47 | ↑$0.00 (0.00%) | 33.42 | 33.81 | 253.81K |
| 2024-10-15 | 33.23 | 33.36 | ↑$0.13 (0.39%) | 33.06 | 34.03 | 349.70K |
| 2024-10-14 | 33.16 | 33.34 | ↑$0.18 (0.54%) | 32.98 | 33.39 | 294.03K |
Create an account or log in to view more rows.
$EVTC where’s the WSB guys at? Still sleeping?
$EVTC so tired of this pos let's fly already
$EVTC longer we hold
more pressure on the shorts
$EVTC call the SEC
$EVTC gap it slap it ask it !
$EVTC when is earnings
$EVTC bull trap confirmed
$EVTC i hate money so im buying
$EVTC warming up
$EVTC whelp. you win this round. goodluck