Evertec Inc (EVTC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 1.3018714402 | 36.87 | 37.82 | 36.435 | 250969 | 37.33166464 | CS |
| 4 | 1.37 | 3.80767092829 | 35.98 | 38.32 | 35.3271 | 352892 | 37.17638483 | CS |
| 12 | 2.66 | 7.66791582589 | 34.69 | 38.32 | 31.435 | 315306 | 34.70019131 | CS |
| 26 | 3.79 | 11.2932061979 | 33.56 | 38.32 | 31.435 | 326941 | 34.40233409 | CS |
| 52 | -1.33 | -3.43846949328 | 38.68 | 40.67 | 28.76 | 386297 | 34.35985508 | CS |
| 156 | -3.45 | -8.45588235294 | 40.8 | 42.37 | 28.76 | 339633 | 35.36277351 | CS |
| 260 | 15.31 | 69.4646098004 | 22.04 | 51.06 | 19.69 | 354059 | 36.1932177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 37.35 | -0.15 | -0.40 | 37.56 | 37.6588 | 37.1 | 191569 |
| 1743028800 | 37.5 | 0.15 | 0.40 | 37.49 | 37.805 | 37.15 | 159144 |
| 1742942400 | 37.35 | -0.17 | -0.45 | 37.62 | 37.82 | 37.31 | 192755 |
| 1742856000 | 37.52 | 0.28 | 0.75 | 37.56 | 37.61 | 37.08 | 270541 |
| 1742596800 | 37.24 | 0.11 | 0.30 | 36.79 | 37.35 | 36.435 | 420519 |
| 1742510400 | 37.13 | -0.18 | -0.48 | 36.87 | 37.4 | 36.87 | 211884 |
| 1742424000 | 37.31 | 0.43 | 1.17 | 36.74 | 37.4 | 36.58 | 252799 |
| 1742337600 | 36.88 | -0.02 | -0.05 | 36.6 | 37.13 | 35.42 | 295721 |
| 1742251200 | 36.9 | 0.57 | 1.57 | 35.88 | 37.11 | 35.88 | 225433 |
| 1741992000 | 36.33 | 0.74 | 2.08 | 35.66 | 36.36 | 35.56 | 203853 |
| 1741905600 | 35.59 | 0.02 | 0.06 | 35.38 | 35.95 | 35.35 | 220735 |
| 1741819200 | 35.57 | -0.45 | -1.25 | 35.89 | 36.16 | 35.395 | 258354 |
| 1741732800 | 36.02 | -0.88 | -2.38 | 36.91 | 36.98 | 35.88 | 233189 |
| 1741646400 | 36.9 | -0.35 | -0.94 | 36.64 | 37.38 | 36.47 | 330497 |
| 1741390800 | 37.25 | -0.2 | -0.53 | 37.23 | 37.638 | 36.69 | 368393 |
| 1741304400 | 37.45 | -0.41 | -1.08 | 37.51 | 37.88 | 37.305 | 366584 |
| 1741218000 | 37.86 | 0.64 | 1.72 | 37.29 | 37.92 | 37.155 | 275881 |
| 1741131600 | 37.22 | -0.7 | -1.85 | 37.71 | 37.94 | 36.79 | 512742 |
| 1741045200 | 37.92 | 0.58 | 1.55 | 37.49 | 38.32 | 37.304 | 381399 |
| 1740786000 | 37.34 | -0.21 | -0.56 | 37.55 | 37.77 | 37 | 492280 |
| 1740699600 | 37.55 | 5.21 | 16.11 | 35.98 | 37.95 | 35.3271 | 1385138 |
| 1740613200 | 32.34 | -0.32 | -0.98 | 32.59 | 32.6824 | 32.03 | 396069 |
| 1740526800 | 32.659999 | -0.34 | -1.03 | 33.15 | 33.56 | 32.659999 | 322926 |
| 1740440400 | 33 | -0.19 | -0.57 | 33.259999 | 33.39 | 33 | 559510 |
| 1740181200 | 33.189999 | -0.2 | -0.60 | 33.71 | 33.9 | 33 | 597247 |
| 1740094800 | 33.39 | -0.6 | -1.77 | 33.93 | 33.99 | 33.31 | 465053 |
| 1740008400 | 33.99 | -0.46 | -1.34 | 34.12 | 34.46 | 33.845 | 561113 |
| 1739922000 | 34.45 | 0.54 | 1.59 | 33.86 | 34.61 | 33.65 | 264393 |
| 1739576400 | 33.91 | 0.21 | 0.62 | 33.93 | 34.02 | 33.59 | 326077 |
| 1739490000 | 33.7 | 0.68 | 2.06 | 33.29 | 33.71 | 33.03 | 214992 |
| 1739403600 | 33.02 | -0.21 | -0.63 | 32.84 | 33.145 | 32.71 | 255875 |
| 1739317200 | 33.229999 | -0.16 | -0.48 | 33.15 | 33.49 | 32.799999 | 241654 |
| 1739230800 | 33.39 | 0.47 | 1.43 | 33.479999 | 33.53 | 32.799999 | 259612 |
| 1738971600 | 32.92 | 0.22 | 0.67 | 32.77 | 32.93 | 32.57 | 222230 |
| 1738885200 | 32.7 | -0.08 | -0.24 | 32.93 | 33.1 | 32.49 | 245633 |
| 1738798800 | 32.78 | 0.05 | 0.15 | 32.97 | 33.22 | 32.72 | 154556 |
| 1738712400 | 32.729999 | 0.53 | 1.65 | 32.11 | 32.75 | 32.015 | 231150 |
| 1738626000 | 32.2 | -0.27 | -0.83 | 32.07 | 32.49 | 31.83 | 180171 |
| 1738366800 | 32.47 | 0.03 | 0.09 | 32.42 | 32.619999 | 32.08 | 312843 |
| 1738280400 | 32.439999 | 0.26 | 0.81 | 32.479999 | 32.78 | 32.24 | 206250 |
| 1738194000 | 32.18 | -0.33 | -1.02 | 32.47 | 32.63 | 31.99 | 220585 |
| 1738107600 | 32.509999 | -0.31 | -0.94 | 32.68 | 32.96 | 32.479999 | 208420 |
| 1738021200 | 32.82 | 0.43 | 1.33 | 32.53 | 33.159999 | 32.53 | 233584 |
| 1737762000 | 32.39 | 0.17 | 0.53 | 32.11 | 32.534999 | 31.99 | 186168 |
| 1737675600 | 32.22 | 0 | 0.00 | 32.22 | 32.22 | 32.22 | 0 |
| 1737589200 | 32.22 | -0.28 | -0.86 | 32.29 | 32.405 | 32.1 | 272811 |
| 1737502800 | 32.5 | -0.11 | -0.34 | 32.93 | 32.9428 | 32.22 | 285579 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
