Evertec Inc (EVTC) Historical Stock Data
29.14 ↓0.45 (-1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVTC is down -0.08% a day on average. There have been 14 days where Evertec Inc closed green and 16 days where EVTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 29.60 | 29.14 | ↓$0.46 (-1.55%) | 29.09 | 29.78 | 502.84K |
| 2025-12-05 | 30.44 | 29.59 | ↓$0.85 (-2.79%) | 29.51 | 30.55 | 761.60K |
| 2025-12-04 | 30.12 | 30.55 | ↑$0.43 (1.43%) | 29.87 | 30.88 | 517.11K |
| 2025-12-03 | 29.40 | 30.05 | ↑$0.65 (2.21%) | 29.33 | 30.22 | 486.85K |
| 2025-12-02 | 29.10 | 29.28 | ↑$0.18 (0.62%) | 28.44 | 29.69 | 436.69K |
| 2025-12-01 | 28.85 | 28.79 | ↓$0.06 (-0.21%) | 28.69 | 29.18 | 289.86K |
| 2025-11-28 | 29.37 | 28.90 | ↓$0.47 (-1.60%) | 28.88 | 29.37 | 241.18K |
| 2025-11-26 | 29.68 | 29.18 | ↓$0.50 (-1.68%) | 29.14 | 29.95 | 1.11M |
| 2025-11-25 | 29.15 | 29.80 | ↑$0.65 (2.23%) | 28.99 | 30.06 | 610.70K |
| 2025-11-24 | 29.10 | 28.95 | ↓$0.15 (-0.52%) | 28.68 | 29.37 | 511.49K |
| 2025-11-21 | 29.16 | 29.25 | ↑$0.09 (0.31%) | 29.04 | 29.58 | 619.01K |
| 2025-11-20 | 28.91 | 28.95 | ↑$0.04 (0.14%) | 28.88 | 29.52 | 434.58K |
| 2025-11-19 | 28.49 | 28.86 | ↑$0.37 (1.30%) | 28.49 | 29.11 | 558.82K |
| 2025-11-18 | 28.21 | 28.58 | ↑$0.37 (1.31%) | 28.14 | 28.62 | 528.95K |
| 2025-11-17 | 29.02 | 28.31 | ↓$0.71 (-2.45%) | 28.16 | 29.03 | 505.10K |
| 2025-11-14 | 29.35 | 29.05 | ↓$0.30 (-1.02%) | 28.97 | 29.43 | 412.70K |
| 2025-11-13 | 29.17 | 29.43 | ↑$0.26 (0.89%) | 29.15 | 29.66 | 480.67K |
| 2025-11-12 | 28.53 | 29.18 | ↑$0.65 (2.28%) | 28.53 | 29.54 | 632.61K |
| 2025-11-11 | 26.99 | 28.66 | ↑$1.67 (6.19%) | 26.99 | 28.91 | 609.28K |
| 2025-11-10 | 27.40 | 27.04 | ↓$0.36 (-1.31%) | 26.72 | 27.69 | 456.38K |
| 2025-11-07 | 27.45 | 27.30 | ↓$0.15 (-0.55%) | 26.78 | 28.21 | 758.61K |
| 2025-11-06 | 28.30 | 28.09 | ↓$0.21 (-0.74%) | 28.08 | 28.56 | 678.90K |
| 2025-11-05 | 28.17 | 28.53 | ↑$0.36 (1.28%) | 27.95 | 28.54 | 318.54K |
| 2025-11-04 | 28.33 | 28.09 | ↓$0.24 (-0.85%) | 28.08 | 28.57 | 312.66K |
| 2025-11-03 | 28.47 | 28.33 | ↓$0.14 (-0.49%) | 28.01 | 28.69 | 424.08K |
| 2025-10-31 | 28.02 | 28.47 | ↑$0.45 (1.61%) | 27.80 | 28.72 | 641.78K |
| 2025-10-30 | 29.29 | 28.23 | ↓$1.06 (-3.62%) | 28.08 | 29.71 | 459.42K |
| 2025-10-29 | 30.32 | 29.33 | ↓$0.99 (-3.27%) | 29.09 | 30.47 | 535.61K |
| 2025-10-28 | 30.55 | 30.57 | ↑$0.02 (0.07%) | 30.33 | 30.79 | 268.52K |
| 2025-10-27 | 31.06 | 30.56 | ↓$0.50 (-1.61%) | 30.53 | 31.25 | 280.73K |
Create an account or log in to view more rows.
$EVTC let’s gooooo
$EVTC choo choo
$EVTC let’s ride
$EVTC PT?
$EVTC due for a spike!
$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 !