NYSE - Delayed Quote USD

EVERTEC, Inc. (EVTC)

Compare
35.14 -0.30 (-0.85%)
At close: December 13 at 4:00:02 PM EST
35.14 0.00 (0.00%)
After hours: December 13 at 5:29:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 35.31 35.35 34.89 35.14 35.14 159,000
Dec 12, 2024 36.08 36.08 35.15 35.44 35.44 235,100
Dec 11, 2024 35.82 36.14 35.57 35.96 35.96 182,200
Dec 10, 2024 35.76 35.81 35.12 35.67 35.67 246,600
Dec 9, 2024 35.75 35.91 35.50 35.66 35.66 289,900
Dec 6, 2024 35.19 35.66 35.15 35.43 35.43 217,600
Dec 5, 2024 35.51 35.62 34.89 35.08 35.08 174,200
Dec 4, 2024 35.37 35.81 35.37 35.75 35.75 176,700
Dec 3, 2024 35.92 36.11 35.43 35.48 35.48 249,500
Dec 2, 2024 36.00 36.17 35.48 35.98 35.98 341,900
Nov 29, 2024 36.01 36.12 35.68 36.00 36.00 143,300
Nov 27, 2024 35.88 36.16 35.70 35.85 35.85 248,600
Nov 26, 2024 36.59 36.69 35.68 35.73 35.73 245,600
Nov 25, 2024 36.51 37.27 36.51 36.80 36.80 519,000
Nov 22, 2024 36.27 36.90 36.20 36.31 36.31 266,300
Nov 21, 2024 36.13 36.49 35.55 36.06 36.06 279,100
Nov 20, 2024 35.46 35.60 34.74 34.84 34.84 312,100
Nov 19, 2024 34.60 35.88 34.50 35.66 35.66 518,800
Nov 18, 2024 34.49 34.93 34.23 34.88 34.88 405,700
Nov 15, 2024 34.68 34.89 34.28 34.64 34.64 301,100
Nov 14, 2024 35.21 35.21 34.19 34.45 34.45 248,500
Nov 13, 2024 36.04 36.05 35.01 35.07 35.07 364,400
Nov 12, 2024 35.80 36.24 35.57 35.76 35.76 321,500
Nov 11, 2024 35.59 36.15 35.21 35.87 35.87 285,700
Nov 8, 2024 35.16 35.54 34.90 35.33 35.33 375,500
Nov 7, 2024 34.50 35.85 34.03 35.20 35.20 468,000
Nov 6, 2024 34.00 34.52 33.58 34.16 34.16 673,300
Nov 5, 2024 32.88 32.97 32.33 32.42 32.42 306,000
Nov 4, 2024 32.64 33.16 32.64 33.02 33.02 324,300
Nov 1, 2024 32.81 33.16 32.60 32.68 32.68 339,300
Oct 31, 2024 32.39 32.95 32.15 32.76 32.76 534,900
Oct 30, 2024 32.09 32.80 32.02 32.24 32.24 407,000
Oct 29, 2024 32.51 32.62 32.21 32.22 32.22 416,600
Oct 28, 2024 0.05 Dividend
Oct 28, 2024 32.88 33.22 32.67 32.82 32.82 251,300
Oct 25, 2024 32.45 32.83 32.32 32.66 32.61 255,000
Oct 24, 2024 32.62 32.72 32.03 32.40 32.35 287,100
Oct 23, 2024 32.52 32.93 32.37 32.78 32.73 198,400
Oct 22, 2024 32.94 32.94 32.56 32.64 32.59 384,900
Oct 21, 2024 33.24 33.27 32.83 33.02 32.97 639,900
Oct 18, 2024 33.63 33.64 33.07 33.28 33.23 252,100
Oct 17, 2024 33.60 33.68 33.37 33.45 33.40 283,400
Oct 16, 2024 33.47 33.81 33.42 33.47 33.42 253,800
Oct 15, 2024 33.23 34.03 33.06 33.36 33.31 349,700
Oct 14, 2024 33.16 33.39 32.98 33.34 33.29 294,000
Oct 11, 2024 32.93 33.35 32.83 33.16 33.11 330,300
Oct 10, 2024 32.77 33.12 32.56 32.96 32.91 332,300
Oct 9, 2024 33.29 33.71 33.03 33.05 33.00 445,400
Oct 8, 2024 33.57 33.57 33.20 33.37 33.32 437,700
Oct 7, 2024 33.95 34.01 33.31 33.55 33.50 371,400
Oct 4, 2024 34.17 34.38 33.73 34.22 34.17 413,900
Oct 3, 2024 33.58 33.71 33.29 33.57 33.52 466,500
Oct 2, 2024 33.76 33.99 33.48 33.82 33.77 292,200
Oct 1, 2024 33.68 33.94 33.35 33.79 33.74 323,000
Sep 30, 2024 33.70 34.34 33.69 33.89 33.84 502,200
Sep 27, 2024 33.56 34.03 33.40 33.90 33.85 313,000
Sep 26, 2024 33.08 33.54 32.93 33.21 33.16 305,600
Sep 25, 2024 33.53 33.76 32.44 32.71 32.66 401,800
Sep 24, 2024 33.58 33.87 33.44 33.68 33.63 381,400
Sep 23, 2024 33.20 34.06 33.08 33.56 33.51 374,600
Sep 20, 2024 33.95 34.20 32.95 33.02 32.97 1,467,900
Sep 19, 2024 34.66 34.66 33.82 33.92 33.87 402,700
Sep 18, 2024 33.73 34.49 33.73 33.98 33.93 284,600
Sep 17, 2024 34.25 34.30 33.71 33.78 33.73 308,000
Sep 16, 2024 33.54 33.94 33.35 33.91 33.86 366,000
Sep 13, 2024 33.62 33.67 33.16 33.38 33.33 275,800
Sep 12, 2024 33.11 33.32 32.29 33.14 33.09 559,800
Sep 11, 2024 32.78 33.01 32.21 32.83 32.78 554,400
Sep 10, 2024 32.14 33.29 32.14 32.94 32.89 493,900
Sep 9, 2024 31.75 32.42 31.11 32.16 32.11 468,200
Sep 6, 2024 32.00 32.80 31.64 31.65 31.60 547,700
Sep 5, 2024 32.50 32.99 31.21 31.95 31.90 588,800
Sep 4, 2024 33.39 33.85 33.22 33.73 33.68 246,200
Sep 3, 2024 34.00 34.32 33.41 33.62 33.57 309,400
Aug 30, 2024 34.11 34.43 33.67 34.25 34.20 405,900
Aug 29, 2024 33.67 34.35 33.53 34.15 34.10 299,600
Aug 28, 2024 33.49 33.71 33.22 33.41 33.36 382,500
Aug 27, 2024 33.58 33.58 33.21 33.51 33.46 144,200
Aug 26, 2024 33.73 34.05 33.39 33.58 33.53 275,800
Aug 23, 2024 32.99 33.53 32.83 33.37 33.32 279,000
Aug 22, 2024 32.81 32.94 32.66 32.74 32.69 217,200
Aug 21, 2024 32.86 32.94 32.58 32.73 32.68 200,700
Aug 20, 2024 33.31 33.31 32.61 32.74 32.69 196,900
Aug 19, 2024 33.33 33.49 33.06 33.34 33.29 195,700
Aug 16, 2024 33.19 33.49 32.94 33.14 33.09 234,600
Aug 15, 2024 33.13 33.47 32.77 33.23 33.18 344,400
Aug 14, 2024 32.99 33.06 32.43 32.44 32.39 236,300
Aug 13, 2024 32.61 33.15 32.26 32.95 32.90 290,500
Aug 12, 2024 32.85 32.97 32.29 32.36 32.31 262,200
Aug 9, 2024 32.80 33.09 32.68 32.82 32.77 289,500
Aug 8, 2024 32.34 33.03 32.19 32.86 32.81 302,600
Aug 7, 2024 32.66 32.89 32.08 32.22 32.17 490,800
Aug 6, 2024 32.82 33.32 32.22 32.28 32.23 783,400
Aug 5, 2024 33.69 33.81 32.65 33.20 33.15 469,300
Aug 2, 2024 33.76 34.62 33.37 34.53 34.48 525,900
Aug 1, 2024 36.47 36.73 34.66 35.08 35.03 831,400
Jul 31, 2024 34.52 35.15 34.08 34.47 34.42 466,700
Jul 30, 2024 34.49 35.25 34.36 34.40 34.35 607,400
Jul 29, 2024 0.05 Dividend
Jul 29, 2024 34.48 35.05 34.32 34.34 34.29 598,000
Jul 26, 2024 34.55 35.01 34.33 34.91 34.81 317,700
Jul 25, 2024 34.32 34.81 34.03 34.09 33.99 415,400
Jul 24, 2024 34.66 34.95 33.92 34.11 34.01 315,500
Jul 23, 2024 34.82 35.10 34.69 34.80 34.70 481,700
Jul 22, 2024 34.78 35.03 34.40 34.90 34.80 515,900
Jul 19, 2024 34.36 34.70 33.92 34.57 34.47 499,600
Jul 18, 2024 34.49 35.05 34.12 34.36 34.26 617,100
Jul 17, 2024 34.00 35.09 34.00 34.73 34.63 615,100
Jul 16, 2024 33.32 34.35 33.01 34.21 34.11 426,100
Jul 15, 2024 32.96 34.02 32.66 33.03 32.93 511,900
Jul 12, 2024 32.60 32.93 32.43 32.79 32.69 443,400
Jul 11, 2024 31.89 32.48 31.45 32.28 32.18 668,000
Jul 10, 2024 29.77 31.37 29.57 31.20 31.11 1,169,600
Jul 9, 2024 32.67 32.67 28.76 29.61 29.52 2,699,100
Jul 8, 2024 32.88 33.00 32.53 32.72 32.62 379,600
Jul 5, 2024 32.60 33.29 32.47 32.87 32.77 487,500
Jul 3, 2024 33.19 33.24 32.48 32.75 32.65 319,300
Jul 2, 2024 32.62 33.31 32.62 33.06 32.96 386,400
Jul 1, 2024 33.29 33.38 32.72 32.89 32.79 403,100
Jun 28, 2024 33.56 33.59 33.19 33.25 33.15 837,100
Jun 27, 2024 33.81 33.81 32.95 33.22 33.12 473,200
Jun 26, 2024 33.42 33.82 33.22 33.73 33.63 388,100
Jun 25, 2024 33.77 33.80 33.32 33.70 33.60 339,500
Jun 24, 2024 33.50 33.96 33.32 33.90 33.80 405,000
Jun 21, 2024 33.33 33.83 33.20 33.50 33.40 1,152,500
Jun 20, 2024 32.86 33.45 32.74 33.44 33.34 423,800
Jun 18, 2024 33.20 33.43 32.70 33.00 32.90 637,300
Jun 17, 2024 32.87 33.24 32.48 33.18 33.08 365,800
Jun 14, 2024 32.67 33.02 32.60 33.02 32.92 413,400
Jun 13, 2024 33.45 33.57 32.74 33.07 32.97 336,600
Jun 12, 2024 33.76 33.99 33.40 33.60 33.50 508,900
Jun 11, 2024 33.17 33.17 32.57 32.81 32.71 651,700
Jun 10, 2024 32.14 33.70 31.42 33.40 33.30 1,862,900
Jun 7, 2024 33.08 33.21 32.67 32.81 32.71 460,900
Jun 6, 2024 33.34 33.93 33.19 33.30 33.20 752,800
Jun 5, 2024 34.09 34.09 33.49 33.50 33.40 383,500
Jun 4, 2024 33.91 34.40 33.88 33.90 33.80 428,900
Jun 3, 2024 35.61 35.61 33.92 34.22 34.12 443,500
May 31, 2024 34.78 35.02 34.68 34.97 34.87 430,800
May 30, 2024 35.27 35.35 34.70 34.84 34.74 296,400
May 29, 2024 34.98 35.24 34.83 35.07 34.97 313,800
May 28, 2024 35.30 35.53 34.39 35.51 35.40 507,800
May 24, 2024 35.25 35.42 34.95 35.28 35.18 486,400
May 23, 2024 35.59 35.59 34.89 35.05 34.95 425,100
May 22, 2024 36.49 36.51 35.67 35.70 35.59 349,100
May 21, 2024 36.76 36.98 36.41 36.66 36.55 453,100
May 20, 2024 37.42 37.68 36.93 36.94 36.83 311,900
May 17, 2024 37.21 37.49 36.94 37.42 37.31 297,100
May 16, 2024 37.73 37.73 37.05 37.17 37.06 319,200
May 15, 2024 37.86 38.00 37.59 37.74 37.63 307,500
May 14, 2024 37.81 38.07 37.38 37.66 37.55 196,200
May 13, 2024 37.46 37.61 37.23 37.25 37.14 312,700
May 10, 2024 37.42 37.45 36.96 37.28 37.17 265,600
May 9, 2024 37.50 37.73 37.21 37.45 37.34 341,400
May 8, 2024 37.00 37.49 36.89 37.38 37.27 202,000
May 7, 2024 37.36 37.75 37.13 37.16 37.05 232,400
May 6, 2024 36.39 37.29 36.39 37.27 37.16 257,500
May 3, 2024 36.19 36.78 36.03 36.35 36.24 417,100
May 2, 2024 36.74 37.81 35.03 35.74 35.63 661,200
May 1, 2024 37.62 38.42 37.41 37.62 37.51 297,500
Apr 30, 2024 38.19 38.21 37.50 37.53 37.42 376,700
Apr 29, 2024 38.40 38.70 38.20 38.35 38.24 240,500
Apr 26, 2024 0.05 Dividend
Apr 26, 2024 38.32 38.67 38.28 38.43 38.32 209,400
Apr 25, 2024 38.50 38.50 37.94 38.27 38.11 446,200
Apr 24, 2024 38.64 38.87 38.37 38.83 38.66 186,900
Apr 23, 2024 38.20 38.87 38.20 38.64 38.48 203,100
Apr 22, 2024 37.99 38.40 37.69 38.14 37.98 194,400
Apr 19, 2024 37.08 37.97 36.94 37.79 37.63 255,000
Apr 18, 2024 37.09 37.50 37.01 37.19 37.03 282,000
Apr 17, 2024 37.25 37.49 36.95 37.09 36.93 297,000
Apr 16, 2024 37.36 37.56 36.92 36.92 36.76 275,700
Apr 15, 2024 37.54 37.78 37.15 37.58 37.42 391,600
Apr 12, 2024 37.76 37.76 37.20 37.37 37.21 282,700
Apr 11, 2024 37.56 38.05 37.46 37.96 37.80 655,200
Apr 10, 2024 38.60 38.80 37.43 37.46 37.30 485,500
Apr 9, 2024 39.30 39.50 39.15 39.39 39.22 411,500
Apr 8, 2024 38.77 39.20 38.77 39.12 38.95 399,500
Apr 5, 2024 38.39 38.81 38.39 38.62 38.46 411,700
Apr 4, 2024 38.90 39.22 38.41 38.43 38.27 428,900
Apr 3, 2024 38.12 38.71 38.12 38.48 38.32 298,200
Apr 2, 2024 38.43 38.65 37.95 38.40 38.24 432,800
Apr 1, 2024 39.98 39.98 38.83 38.83 38.66 338,400
Mar 28, 2024 39.62 40.67 39.62 39.90 39.73 566,200
Mar 27, 2024 38.68 39.68 38.68 39.62 39.45 319,100
Mar 26, 2024 38.38 38.62 38.03 38.38 38.22 282,000
Mar 25, 2024 37.73 38.42 37.73 38.07 37.91 271,500
Mar 22, 2024 38.34 38.34 37.65 37.66 37.50 272,200
Mar 21, 2024 37.93 38.45 37.93 38.18 38.02 314,100
Mar 20, 2024 37.29 38.00 37.23 37.91 37.75 268,700
Mar 19, 2024 37.51 37.97 37.47 37.49 37.33 327,000
Mar 18, 2024 37.52 38.11 37.43 37.55 37.39 302,500
Mar 15, 2024 37.18 37.82 37.18 37.62 37.46 924,300
Mar 14, 2024 37.66 37.71 36.97 37.45 37.29 362,900
Mar 13, 2024 37.71 38.53 37.71 37.85 37.69 521,900
Mar 12, 2024 37.10 38.33 37.10 37.95 37.79 372,300
Mar 11, 2024 37.36 37.58 37.08 37.37 37.21 379,000
Mar 8, 2024 37.01 37.64 36.81 37.62 37.46 449,000
Mar 7, 2024 37.74 38.05 36.78 36.81 36.65 570,400
Mar 6, 2024 37.97 38.50 37.48 37.67 37.51 420,300
Mar 5, 2024 36.79 37.08 36.61 36.92 36.76 370,600
Mar 4, 2024 38.00 38.00 36.23 37.11 36.95 537,000
Mar 1, 2024 36.49 37.06 36.13 36.85 36.69 473,300
Feb 29, 2024 38.60 38.84 35.55 36.13 35.98 1,141,100
Feb 28, 2024 40.69 41.32 40.42 40.43 40.26 328,300
Feb 27, 2024 41.24 41.37 40.99 41.24 41.06 198,600
Feb 26, 2024 0.05 Dividend
Feb 26, 2024 40.88 41.44 40.88 41.11 40.93 171,200
Feb 23, 2024 40.99 41.57 40.75 41.20 40.97 135,200
Feb 22, 2024 41.27 41.49 40.79 40.87 40.65 195,300
Feb 21, 2024 41.56 41.56 41.00 41.26 41.03 152,500
Feb 20, 2024 41.17 41.72 41.02 41.60 41.37 307,300
Feb 16, 2024 42.03 42.15 41.63 41.65 41.42 224,400
Feb 15, 2024 41.31 42.21 41.30 42.21 41.98 210,200
Feb 14, 2024 40.58 41.17 40.46 40.96 40.74 210,000
Feb 13, 2024 41.15 41.34 39.87 40.04 39.82 440,200
Feb 12, 2024 41.30 42.14 41.26 42.04 41.81 279,500
Feb 9, 2024 40.75 41.29 40.60 41.26 41.03 195,500
Feb 8, 2024 40.13 40.68 40.08 40.62 40.40 197,500
Feb 7, 2024 40.23 40.62 40.11 40.20 39.98 132,500
Feb 6, 2024 40.01 40.45 39.97 40.23 40.01 134,100
Feb 5, 2024 40.41 40.41 39.73 40.09 39.87 187,900
Feb 2, 2024 40.48 40.94 40.21 40.82 40.60 156,600
Feb 1, 2024 40.35 40.87 40.13 40.86 40.64 252,600
Jan 31, 2024 40.87 41.33 40.06 40.16 39.94 315,100
Jan 30, 2024 41.10 41.31 40.69 40.91 40.69 352,400
Jan 29, 2024 40.42 41.33 40.42 41.19 40.96 192,100
Jan 26, 2024 40.59 40.72 40.32 40.52 40.30 132,500
Jan 25, 2024 40.63 40.68 40.08 40.38 40.16 173,100
Jan 24, 2024 41.07 41.07 39.99 40.19 39.97 157,100
Jan 23, 2024 40.54 40.64 40.14 40.64 40.42 234,700
Jan 22, 2024 39.42 40.30 39.42 40.20 39.98 290,000
Jan 19, 2024 38.99 39.19 38.85 39.15 38.94 210,500
Jan 18, 2024 38.58 38.91 38.44 38.77 38.56 247,900
Jan 17, 2024 38.21 38.68 38.13 38.40 38.19 237,400
Jan 16, 2024 38.47 38.90 38.47 38.64 38.43 254,000
Jan 12, 2024 39.38 39.53 38.68 38.79 38.58 178,700
Jan 11, 2024 38.66 38.95 38.29 38.94 38.73 251,300
Jan 10, 2024 38.90 38.99 38.54 38.71 38.50 201,500
Jan 9, 2024 39.44 39.44 38.94 38.99 38.78 248,200
Jan 8, 2024 39.47 39.98 39.08 39.95 39.73 292,500
Jan 5, 2024 39.86 40.30 39.24 39.26 39.05 293,600
Jan 4, 2024 40.25 40.53 40.05 40.21 39.99 237,200
Jan 3, 2024 40.74 41.15 40.23 40.30 40.08 330,100
Jan 2, 2024 40.60 41.09 40.57 40.87 40.65 277,300
Dec 29, 2023 40.99 41.30 40.84 40.94 40.72 185,700
Dec 28, 2023 40.85 41.28 40.67 41.05 40.83 263,900
Dec 27, 2023 41.01 41.15 40.70 40.97 40.75 708,200
Dec 26, 2023 41.15 41.20 40.86 40.96 40.74 212,000
Dec 22, 2023 41.34 41.62 40.99 41.00 40.78 234,200
Dec 21, 2023 40.77 41.22 40.41 41.15 40.92 339,800
Dec 20, 2023 41.23 41.51 40.45 40.53 40.31 331,600
Dec 19, 2023 40.63 41.39 40.44 41.25 41.02 263,200
Dec 18, 2023 40.41 40.42 39.90 40.36 40.14 343,600
Dec 15, 2023 40.43 41.02 40.15 40.30 40.08 1,115,200
Dec 14, 2023 40.98 41.22 40.24 40.50 40.28 487,400

Related Tickers

RPAY Repay Holdings Corporation
8.16
+0.12%
 
PRGS Progress Software Corporation
68.90
-1.05%
 
SPT.L Spirent Communications plc
177.60
-0.95%
 
CSGS CSG Systems International, Inc.
53.76
-1.50%
 
RAMP LiveRamp Holdings, Inc.
31.85
-0.81%
 
FLYW Flywire Corporation
19.98
-1.09%
 
IIIV i3 Verticals, Inc.
22.45
-4.31%
 
NTCT NetScout Systems, Inc.
22.38
-3.12%
 
CALX Calix, Inc.
35.11
-0.82%
 
EVCM EverCommerce Inc.
12.20
+1.50%