Evertec Inc (EVTC) Historical Stock Data
34.62 ↑0.13 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVTC is down -0.20% a day on average. There have been 10 days where Evertec Inc closed green and 20 days where EVTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 34.64 | 34.62 | ↓$0.02 (-0.06%) | 34.24 | 34.69 | 185.96K |
| 2025-01-02 | 34.69 | 34.49 | ↓$0.20 (-0.58%) | 34.18 | 34.72 | 213.03K |
| 2024-12-31 | 34.66 | 34.53 | ↓$0.13 (-0.38%) | 34.22 | 34.94 | 180.14K |
| 2024-12-30 | 34.43 | 34.32 | ↓$0.11 (-0.32%) | 33.97 | 34.77 | 213.10K |
| 2024-12-27 | 34.78 | 34.76 | ↓$0.02 (-0.06%) | 34.53 | 35.27 | 302.92K |
| 2024-12-26 | 34.26 | 35.05 | ↑$0.79 (2.31%) | 34.17 | 35.20 | 215.45K |
| 2024-12-24 | 33.60 | 34.51 | ↑$0.91 (2.71%) | 33.42 | 34.76 | 156.15K |
| 2024-12-23 | 33.38 | 33.58 | ↑$0.20 (0.60%) | 33.00 | 33.62 | 253.05K |
| 2024-12-20 | 33.33 | 33.61 | ↑$0.28 (0.84%) | 33.11 | 34.25 | 1.41M |
| 2024-12-19 | 33.98 | 33.60 | ↓$0.38 (-1.12%) | 33.40 | 34.20 | 325.65K |
| 2024-12-18 | 34.83 | 33.67 | ↓$1.16 (-3.33%) | 33.46 | 35.44 | 381.71K |
| 2024-12-17 | 34.93 | 34.85 | ↓$0.08 (-0.23%) | 34.73 | 35.27 | 245.56K |
| 2024-12-16 | 35.17 | 35.20 | ↑$0.03 (0.09%) | 34.66 | 35.34 | 305.66K |
| 2024-12-13 | 35.31 | 35.14 | ↓$0.17 (-0.48%) | 34.89 | 35.36 | 158.99K |
| 2024-12-12 | 36.08 | 35.44 | ↓$0.64 (-1.77%) | 35.15 | 36.08 | 235.14K |
| 2024-12-11 | 35.82 | 35.96 | ↑$0.14 (0.39%) | 35.57 | 36.14 | 182.21K |
| 2024-12-10 | 35.76 | 35.67 | ↓$0.09 (-0.25%) | 35.12 | 35.81 | 246.63K |
| 2024-12-09 | 35.75 | 35.66 | ↓$0.09 (-0.25%) | 35.50 | 35.91 | 289.87K |
| 2024-12-06 | 35.19 | 35.43 | ↑$0.24 (0.68%) | 35.15 | 35.66 | 217.64K |
| 2024-12-05 | 35.51 | 35.08 | ↓$0.43 (-1.21%) | 34.89 | 35.62 | 174.17K |
| 2024-12-04 | 35.37 | 35.75 | ↑$0.38 (1.07%) | 35.37 | 35.81 | 176.88K |
| 2024-12-03 | 35.92 | 35.48 | ↓$0.44 (-1.22%) | 35.43 | 36.11 | 249.53K |
| 2024-12-02 | 36.00 | 35.98 | ↓$0.02 (-0.06%) | 35.48 | 36.17 | 341.89K |
| 2024-11-29 | 36.01 | 36.00 | ↓$0.01 (-0.03%) | 35.68 | 36.12 | 143.27K |
| 2024-11-27 | 35.88 | 35.85 | ↓$0.03 (-0.08%) | 35.70 | 36.16 | 248.57K |
| 2024-11-26 | 36.59 | 35.73 | ↓$0.86 (-2.35%) | 35.68 | 36.69 | 245.64K |
| 2024-11-25 | 36.51 | 36.80 | ↑$0.29 (0.79%) | 36.51 | 37.27 | 518.97K |
| 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 |
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