Evertec Inc (EVTC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -1.3611615245 | 33.06 | 33.24 | 31.435 | 296387 | 32.30675116 | CS |
| 4 | -0.72 | -2.1602160216 | 33.33 | 35.27 | 31.435 | 331713 | 33.59461634 | CS |
| 12 | 0.16 | 0.493066255778 | 32.45 | 37.2699 | 31.435 | 320897 | 34.32850749 | CS |
| 26 | -1.39 | -4.08823529412 | 34 | 37.2699 | 31.11 | 366829 | 33.81062938 | CS |
| 52 | -5.6 | -14.6558492541 | 38.21 | 42.21 | 28.76 | 383530 | 34.95957023 | CS |
| 156 | -14.77 | -31.1734909244 | 47.38 | 47.5 | 28.76 | 339144 | 35.76721661 | CS |
| 260 | -1.75 | -5.09313154831 | 34.36 | 51.06 | 18.2101 | 359279 | 35.84188285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 32.61 | -0.15 | -0.46 | 33.009999 | 33.165 | 32.393 | 263810 |
| 1737070800 | 32.759999 | -0.06 | -0.18 | 32.89 | 33.15 | 32.52 | 263985 |
| 1736984400 | 32.82 | 0.35 | 1.08 | 33.24 | 33.24 | 32.67 | 195685 |
| 1736898000 | 32.47 | 0.37 | 1.15 | 32.18 | 32.53 | 32.174999 | 300148 |
| 1736811600 | 32.1 | 0.31 | 0.98 | 31.62 | 32.13 | 31.435 | 335708 |
| 1736552400 | 31.79 | -1.82 | -5.42 | 33.06 | 33.1587 | 31.7 | 386408 |
| 1736379600 | 33.61 | -0.45 | -1.32 | 33.98 | 33.98 | 33.32 | 250853 |
| 1736293200 | 34.06 | -0.04 | -0.12 | 34.03 | 34.41 | 33.8 | 462356 |
| 1736206800 | 34.1 | -0.52 | -1.50 | 34.56 | 34.8433 | 34.06 | 316866 |
| 1735947600 | 34.62 | 0.13 | 0.38 | 34.64 | 34.7 | 34.235 | 185964 |
| 1735861200 | 34.49 | -0.04 | -0.12 | 34.69 | 34.724 | 34.175 | 213032 |
| 1735688400 | 34.53 | 0.21 | 0.61 | 34.66 | 34.94 | 34.22 | 180140 |
| 1735602000 | 34.32 | -0.44 | -1.27 | 34.43 | 34.7699 | 33.97 | 209423 |
| 1735342800 | 34.76 | -0.29 | -0.83 | 34.78 | 35.27 | 34.5334 | 302920 |
| 1735256400 | 35.05 | 0.54 | 1.56 | 34.26 | 35.2 | 34.17 | 215448 |
| 1735077840 | 34.51 | 0.93 | 2.77 | 33.6 | 34.76 | 33.409999 | 156146 |
| 1734997200 | 33.58 | -0.03 | -0.09 | 33.38 | 33.68 | 33 | 253049 |
| 1734738000 | 33.61 | 0.01 | 0.03 | 33.33 | 34.25 | 33.11 | 1410985 |
| 1734651600 | 33.6 | -0.07 | -0.21 | 34.09 | 34.2 | 33.4 | 325651 |
| 1734565200 | 33.67 | -1.18 | -3.39 | 35.13 | 35.44 | 33.46 | 381714 |
| 1734478800 | 34.85 | -0.35 | -0.99 | 34.93 | 35.27 | 34.725 | 243820 |
| 1734392400 | 35.2 | 0.06 | 0.17 | 34.96 | 35.3398 | 34.66 | 305657 |
| 1734133200 | 35.14 | -0.3 | -0.85 | 35.31 | 35.355 | 34.89 | 158994 |
| 1734046800 | 35.44 | -0.52 | -1.45 | 36.08 | 36.08 | 35.15 | 235143 |
| 1733960400 | 35.96 | 0.29 | 0.81 | 35.82 | 36.14 | 35.57 | 182206 |
| 1733874000 | 35.67 | 0.01 | 0.03 | 35.76 | 35.81 | 35.115 | 245298 |
| 1733787600 | 35.66 | 0.23 | 0.65 | 35.75 | 35.91 | 35.5 | 289871 |
| 1733528400 | 35.43 | 0.35 | 1.00 | 35.19 | 35.66 | 35.15 | 217637 |
| 1733442000 | 35.08 | -0.67 | -1.87 | 35.51 | 35.62 | 34.89 | 172010 |
| 1733355600 | 35.75 | 0.27 | 0.76 | 35.37 | 35.81 | 35.37 | 176686 |
| 1733269200 | 35.48 | -0.5 | -1.39 | 35.92 | 36.11 | 35.43 | 249526 |
| 1733182800 | 35.98 | -0.02 | -0.06 | 36 | 36.17 | 35.48 | 341893 |
| 1732917840 | 36 | 0.15 | 0.42 | 36.01 | 36.2 | 35.68 | 143271 |
| 1732750800 | 35.85 | 0.12 | 0.34 | 35.88 | 36.2 | 35.7 | 248573 |
| 1732664400 | 35.73 | -1.07 | -2.91 | 36.59 | 36.685 | 35.68 | 245641 |
| 1732578000 | 36.8 | 0.49 | 1.35 | 36.51 | 37.2699 | 36.51 | 518963 |
| 1732318800 | 36.31 | 0.25 | 0.69 | 36.27 | 36.9 | 36.2 | 266308 |
| 1732232400 | 36.06 | 1.22 | 3.50 | 36.13 | 36.49 | 35.55 | 279121 |
| 1732146000 | 34.84 | -0.82 | -2.30 | 35.46 | 35.6 | 34.745 | 312124 |
| 1732059600 | 35.66 | 0.78 | 2.24 | 34.6 | 35.88 | 34.5 | 518781 |
| 1731973200 | 34.88 | 0.24 | 0.69 | 34.49 | 34.93 | 34.23 | 405767 |
| 1731714000 | 34.64 | 0.19 | 0.55 | 34.68 | 34.89 | 34.28 | 301113 |
| 1731627600 | 34.45 | -0.62 | -1.77 | 35.21 | 35.21 | 34.19 | 248543 |
| 1731541200 | 35.07 | -0.69 | -1.93 | 36.04 | 36.05 | 35.01 | 364430 |
| 1731454800 | 35.76 | -0.11 | -0.31 | 35.8 | 36.24 | 35.57 | 321475 |
| 1731368400 | 35.87 | 0.54 | 1.53 | 35.59 | 36.15 | 35.21 | 285693 |
| 1731109200 | 35.33 | 0.13 | 0.37 | 35.16 | 35.54 | 34.9 | 375498 |
| 1731022800 | 35.2 | 1.04 | 3.04 | 34.5 | 35.845 | 34.03 | 468044 |
| 1730936400 | 34.16 | 1.74 | 5.37 | 34 | 34.52 | 33.58 | 669072 |
| 1730850000 | 32.42 | -0.6 | -1.82 | 32.88 | 33.02 | 32.325 | 305971 |
| 1730763600 | 33.02 | 0.34 | 1.04 | 32.64 | 33.159999 | 32.64 | 324252 |
| 1730500800 | 32.68 | -0.08 | -0.24 | 32.81 | 33.159999 | 32.595 | 339270 |
| 1730414400 | 32.759999 | 0.52 | 1.61 | 32.39 | 32.95 | 32.15 | 534839 |
| 1730328000 | 32.24 | 0.02 | 0.06 | 32.09 | 32.799999 | 32.0201 | 407013 |
| 1730241600 | 32.22 | -0.6 | -1.83 | 32.509999 | 32.619999 | 32.21 | 416640 |
| 1730155200 | 32.82 | 0.16 | 0.49 | 32.88 | 33.22 | 32.67 | 249609 |
| 1729896000 | 32.659999 | 0.26 | 0.80 | 32.45 | 32.825 | 32.32 | 254984 |
| 1729809600 | 32.4 | -0.38 | -1.16 | 32.619999 | 32.715 | 32.025 | 287087 |
| 1729723200 | 32.78 | 0.14 | 0.43 | 32.52 | 32.93 | 32.369999 | 198429 |
| 1729636800 | 32.64 | -0.38 | -1.15 | 32.939999 | 32.939999 | 32.56 | 384892 |
| 1729550400 | 33.02 | -0.26 | -0.78 | 33.28 | 33.28 | 32.83 | 639913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
