Evertec Inc (EVTC) Historical Stock Data
29.56 ↑0.19 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVTC is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 29.44 | 29.56 | ↑$0.12 (0.41%) | 29.16 | 29.56 | 259.95K |
| 2025-12-24 | 29.31 | 29.37 | ↑$0.06 (0.20%) | 29.20 | 29.60 | 120.88K |
| 2025-12-23 | 29.38 | 29.37 | ↓$0.01 (-0.03%) | 29.15 | 29.75 | 177.05K |
| 2025-12-22 | 29.06 | 29.37 | ↑$0.31 (1.07%) | 29.00 | 29.71 | 327.83K |
| 2025-12-19 | 29.10 | 29.04 | ↓$0.06 (-0.21%) | 28.77 | 29.26 | 282.74K |
| 2025-12-18 | 29.24 | 29.19 | ↓$0.05 (-0.17%) | 29.10 | 29.76 | 294.16K |
| 2025-12-17 | 29.24 | 29.44 | ↑$0.20 (0.68%) | 29.23 | 29.88 | 258.49K |
| 2025-12-16 | 29.84 | 29.24 | ↓$0.60 (-2.01%) | 29.23 | 29.84 | 299.10K |
| 2025-12-15 | 30.04 | 29.85 | ↓$0.19 (-0.63%) | 29.57 | 30.13 | 342.81K |
| 2025-12-12 | 30.00 | 29.73 | ↓$0.27 (-0.90%) | 29.32 | 30.03 | 334.07K |
| 2025-12-11 | 28.74 | 29.76 | ↑$1.02 (3.55%) | 28.74 | 29.85 | 419.98K |
| 2025-12-10 | 28.08 | 28.67 | ↑$0.59 (2.10%) | 27.93 | 28.90 | 698.81K |
| 2025-12-09 | 29.08 | 28.12 | ↓$0.96 (-3.30%) | 27.95 | 29.38 | 344.84K |
| 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 |
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 !