-
5 DAY PERFORMANCE
-5.83% -
1 MONTH PERFORMANCE
-3.65% -
3 MONTH PERFORMANCE
-3.51% -
6 MONTH PERFORMANCE
-15.84% -
YEAR-TO-DATE PERFORMANCE
-22.67% -
1 YEAR PERFORMANCE
-16.02%
EVERTEC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $32.00 | $31.65 (-1.09%) | $32.80 | $31.65 | 438,741 | $2.04 B |
| 09/05/2024 | $32.50 | $31.95 (-1.69%) | $32.99 | $31.21 | 588,812 | $2.06 B |
| 09/04/2024 | $33.39 | $33.73 (1.02%) | $33.85 | $33.22 | 246,200 | $2.17 B |
| 09/03/2024 | $34.00 | $33.62 (-1.12%) | $34.32 | $33.41 | 309,400 | $2.17 B |
| 08/30/2024 | $34.11 | $34.25 (0.41%) | $34.43 | $33.67 | 405,927 | $2.21 B |
| 08/29/2024 | $33.67 | $34.15 (1.43%) | $34.35 | $33.53 | 299,600 | $2.20 B |
| 08/28/2024 | $33.49 | $33.41 (-0.24%) | $33.71 | $33.22 | 382,500 | $2.15 B |
| 08/27/2024 | $33.58 | $33.51 (-0.21%) | $33.58 | $33.21 | 144,200 | $2.16 B |
| 08/26/2024 | $33.73 | $33.58 (-0.44%) | $34.05 | $33.39 | 275,833 | $2.16 B |
| 08/23/2024 | $32.99 | $33.37 (1.15%) | $33.53 | $32.83 | 279,090 | $2.15 B |
| 08/22/2024 | $32.81 | $32.74 (-0.21%) | $32.94 | $32.66 | 217,200 | $2.11 B |
| 08/21/2024 | $32.86 | $32.73 (-0.4%) | $32.94 | $32.58 | 200,701 | $2.11 B |
| 08/20/2024 | $33.31 | $32.74 (-1.71%) | $33.31 | $32.61 | 196,900 | $2.11 B |
| 08/19/2024 | $33.33 | $33.34 (0.03%) | $33.49 | $33.06 | 195,700 | $2.15 B |
| 08/16/2024 | $33.19 | $33.14 (-0.15%) | $33.49 | $32.94 | 234,608 | $2.13 B |
| 08/15/2024 | $33.13 | $33.23 (0.3%) | $33.47 | $32.77 | 344,400 | $2.14 B |
| 08/14/2024 | $32.99 | $32.44 (-1.67%) | $33.06 | $32.43 | 236,300 | $2.09 B |
| 08/13/2024 | $32.61 | $32.95 (1.04%) | $33.15 | $32.26 | 290,500 | $2.12 B |
| 08/12/2024 | $32.85 | $32.36 (-1.49%) | $32.97 | $32.29 | 262,200 | $2.08 B |
| 08/09/2024 | $32.80 | $32.82 (0.06%) | $33.09 | $32.68 | 289,528 | $2.11 B |
| 08/08/2024 | $32.34 | $32.86 (1.61%) | $33.03 | $32.19 | 302,641 | $2.12 B |
| 08/07/2024 | $32.66 | $32.22 (-1.35%) | $32.89 | $32.08 | 490,800 | $2.08 B |
| 08/06/2024 | $32.82 | $32.28 (-1.65%) | $33.32 | $32.22 | 783,400 | $2.08 B |
| 08/05/2024 | $33.69 | $33.20 (-1.45%) | $33.81 | $32.65 | 469,300 | $2.14 B |
| 08/02/2024 | $33.76 | $34.53 (2.28%) | $34.62 | $33.37 | 525,901 | $2.22 B |
| 08/01/2024 | $36.47 | $35.08 (-3.81%) | $36.73 | $34.66 | 831,433 | $2.26 B |
| 07/31/2024 | $34.52 | $34.47 (-0.14%) | $35.15 | $34.08 | 466,736 | $2.22 B |
| 07/30/2024 | $34.49 | $34.40 (-0.26%) | $35.25 | $34.36 | 607,408 | $2.22 B |
| 07/29/2024 | $34.48 | $34.34 (-0.41%) | $35.05 | $34.32 | 598,000 | $2.21 B |
| 07/26/2024 | $34.55 | $34.91 (1.04%) | $35.01 | $34.33 | 317,736 | $2.28 B |
| 07/25/2024 | $34.32 | $34.09 (-0.67%) | $34.81 | $34.03 | 415,409 | $2.22 B |
| 07/24/2024 | $34.66 | $34.11 (-1.59%) | $34.95 | $33.92 | 315,500 | $2.22 B |
| 07/23/2024 | $34.82 | $34.80 (-0.06%) | $35.10 | $34.69 | 481,700 | $2.27 B |
| 07/22/2024 | $34.78 | $34.90 (0.35%) | $35.03 | $34.40 | 515,851 | $2.27 B |
| 07/19/2024 | $34.36 | $34.57 (0.61%) | $34.70 | $33.92 | 499,552 | $2.25 B |
| 07/18/2024 | $34.49 | $34.36 (-0.38%) | $35.05 | $34.12 | 617,086 | $2.24 B |
| 07/17/2024 | $34.00 | $34.73 (2.15%) | $35.09 | $34.00 | 615,123 | $2.26 B |
| 07/16/2024 | $33.32 | $34.21 (2.67%) | $34.35 | $33.01 | 426,141 | $2.23 B |
| 07/15/2024 | $32.96 | $33.03 (0.21%) | $34.02 | $32.66 | 511,853 | $2.15 B |
| 07/12/2024 | $32.60 | $32.79 (0.58%) | $32.93 | $32.43 | 443,447 | $2.14 B |
| 07/11/2024 | $31.89 | $32.28 (1.22%) | $32.48 | $31.45 | 668,033 | $2.10 B |
| 07/10/2024 | $29.77 | $31.20 (4.8%) | $31.37 | $29.57 | 1.17 M | $2.03 B |
| 07/09/2024 | $32.67 | $29.61 (-9.37%) | $32.67 | $28.76 | 2.70 M | $1.93 B |
| 07/08/2024 | $32.88 | $32.72 (-0.49%) | $33.00 | $32.53 | 379,630 | $2.13 B |
| 07/05/2024 | $32.60 | $32.87 (0.83%) | $33.29 | $32.47 | 487,531 | $2.14 B |
| 07/03/2024 | $33.19 | $32.75 (-1.33%) | $33.24 | $32.48 | 319,281 | $2.13 B |
| 07/02/2024 | $32.62 | $33.06 (1.35%) | $33.31 | $32.62 | 386,396 | $2.15 B |
| 07/01/2024 | $33.29 | $32.89 (-1.2%) | $33.38 | $32.72 | 403,097 | $2.14 B |
| 06/28/2024 | $33.56 | $33.25 (-0.92%) | $33.59 | $33.19 | 837,134 | $2.17 B |
| 06/27/2024 | $33.81 | $33.22 (-1.75%) | $33.81 | $32.95 | 473,183 | $2.17 B |
| 06/26/2024 | $33.42 | $33.73 (0.93%) | $33.82 | $33.22 | 388,110 | $2.20 B |
| 06/25/2024 | $33.77 | $33.70 (-0.21%) | $33.80 | $33.32 | 339,500 | $2.20 B |
| 06/24/2024 | $33.50 | $33.90 (1.19%) | $33.96 | $33.32 | 404,992 | $2.21 B |
| 06/21/2024 | $33.33 | $33.50 (0.51%) | $33.83 | $33.20 | 1.15 M | $2.18 B |
| 06/20/2024 | $32.86 | $33.44 (1.77%) | $33.45 | $32.74 | 423,752 | $2.18 B |
| 06/18/2024 | $33.20 | $33.00 (-0.6%) | $33.43 | $32.70 | 637,258 | $2.15 B |
| 06/17/2024 | $32.87 | $33.18 (0.94%) | $33.24 | $32.48 | 365,837 | $2.16 B |
| 06/14/2024 | $32.67 | $33.02 (1.07%) | $33.02 | $32.60 | 413,355 | $2.15 B |
| 06/13/2024 | $33.45 | $33.07 (-1.14%) | $33.57 | $32.74 | 336,616 | $2.16 B |
| 06/12/2024 | $33.76 | $33.60 (-0.47%) | $33.99 | $33.40 | 508,856 | $2.19 B |
| 06/11/2024 | $33.17 | $32.81 (-1.09%) | $33.17 | $32.57 | 651,707 | $2.14 B |
| 06/10/2024 | $32.14 | $33.40 (3.92%) | $33.70 | $31.42 | 1.86 M | $2.18 B |