NYSE:EVTC | Historical Stock Price | EVERTEC, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-04-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.04$15.44$21.60$30.21$42.25$59.092013-04-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.04$37.75299,200——
2019-12-30$33.77$37.45349,200——
2019-12-27$33.93$37.63500,600——
2019-12-26$33.50$37.15527,100——
2019-12-24$32.83$36.41230,100——
2019-12-23$33.00$36.60398,700——
2019-12-20$33.51$37.161,116,300——
2019-12-19$33.29$36.92495,200——
2019-12-18$32.79$36.36663,200——
2019-12-17$31.87$35.34217,900——
2019-12-16$31.79$35.25587,800——
2019-12-13$31.65$35.10536,100——
2019-12-12$31.21$34.61324,000——
2019-12-11$30.90$34.27255,500——
2019-12-10$31.37$34.79183,900——
2019-12-09$31.37$34.79275,700——
2019-12-06$31.76$35.22288,000——
2019-12-05$30.86$34.22558,800——
2019-12-04$31.58$35.02304,200——
2019-12-03$31.79$35.25353,900——
2019-12-02$32.11$35.61230,300——
2019-11-29$32.42$35.95108,000——
2019-11-27$33.10$36.71244,000——
2019-11-26$33.20$36.82358,200——
2019-11-25$32.35$35.88270,000——
2019-11-22$31.25$34.66284,100——
2019-11-21$31.88$35.35452,100——
2019-11-20$31.12$34.51433,900——
2019-11-19$30.37$33.68539,200——
2019-11-18$30.54$33.87223,800——
2019-11-15$30.74$34.09241,500——
2019-11-14$30.71$34.06255,300——
2019-11-13$30.42$33.74248,500——
2019-11-12$30.62$33.96341,900——
2019-11-11$30.55$33.88230,100——
2019-11-08$30.30$33.60331,800——
2019-11-07$29.93$33.19361,300——
2019-11-06$30.46$33.78324,600——
2019-11-05$30.80$34.16296,100——
2019-11-04$30.59$33.92388,900——
2019-11-01$30.73$34.08524,800——
2019-10-31$30.59$33.871,356,900——
2019-10-30$32.28$35.74713,600——
2019-10-29$32.58$36.07513,000——
2019-10-28$32.54$36.03396,800——
2019-10-25$31.98$35.41334,500——
2019-10-24$32.72$36.23422,300——
2019-10-23$32.56$36.05771,500——
2019-10-22$31.46$34.83289,900——
2019-10-21$31.65$35.04234,400——
2019-10-18$31.19$34.53260,500——
2019-10-17$31.79$35.20267,800——
2019-10-16$31.53$34.91254,400——
2019-10-15$31.59$34.98278,700——
2019-10-14$31.40$34.77237,700——
2019-10-11$31.58$34.96223,700——
2019-10-10$31.11$34.44204,500——
2019-10-09$31.28$34.63158,900——
2019-10-08$31.09$34.42202,700——
2019-10-07$31.90$35.32320,700——
2019-10-04$31.65$35.04219,300——
2019-10-03$30.94$34.26331,800——
2019-10-02$30.21$33.45381,100——
2019-10-01$30.65$33.94268,700——
2019-09-30$31.22$34.57615,100——
2019-09-27$31.07$34.40561,600——
2019-09-26$31.77$35.18300,300——
2019-09-25$31.75$35.15307,700——
2019-09-24$31.46$34.83362,800——
2019-09-23$31.81$35.22339,900——
2019-09-20$32.16$35.61943,300——
2019-09-19$32.56$36.05391,400——
2019-09-18$33.15$36.70350,000——
2019-09-17$33.25$36.81424,300——
2019-09-16$32.95$36.48437,400——
2019-09-13$33.22$36.78366,600——
2019-09-12$33.57$37.17327,700——
2019-09-11$34.03$37.68449,300——
2019-09-10$33.24$36.80781,200——
2019-09-09$35.69$39.52403,000——
2019-09-06$35.61$39.43411,100——
2019-09-05$34.80$38.53202,300——
2019-09-04$34.45$38.14239,800——
2019-09-03$34.11$37.77206,500——
2019-08-30$34.86$38.60390,200——
2019-08-29$34.20$37.87410,200——
2019-08-28$34.65$38.36582,600——
2019-08-27$34.40$38.09419,400——
2019-08-26$35.08$38.84284,100——
2019-08-23$34.40$38.09239,800——
2019-08-22$35.39$39.18198,900——
2019-08-21$35.77$39.60311,700——
2019-08-20$35.21$38.98289,400——
2019-08-19$35.06$38.82528,600——
2019-08-16$35.42$39.22253,000——
2019-08-15$35.24$39.02507,500——
2019-08-14$34.16$37.82345,500——
2019-08-13$35.53$39.34190,100——
2019-08-12$34.96$38.71221,100——
2019-08-09$34.63$38.34463,900——
2019-08-08$35.51$39.32250,100——
2019-08-07$34.98$38.73377,700——
2019-08-06$34.81$38.54288,400——
2019-08-05$34.76$38.49639,800——
2019-08-02$36.38$40.28531,700——
2019-08-01$35.79$39.571,311,700——
2019-07-31$32.02$35.40563,000——
2019-07-30$31.42$34.74426,600——
2019-07-29$31.54$34.87365,100——
2019-07-26$31.38$34.69219,100——
2019-07-25$31.14$34.43253,900——
2019-07-24$31.80$35.16455,900——
2019-07-23$31.05$34.33429,200——
2019-07-22$31.27$34.57543,500——
2019-07-19$32.36$35.78374,700——
2019-07-18$32.84$36.31276,400——
2019-07-17$32.81$36.28295,300——
2019-07-16$33.16$36.66373,700——
2019-07-15$33.35$36.87200,600——
2019-07-12$33.11$36.61194,700——
2019-07-11$33.15$36.65369,500——
2019-07-10$33.01$36.50275,000——
2019-07-09$33.08$36.57222,900——
2019-07-08$32.51$35.94242,900——
2019-07-05$32.97$36.45229,500——
2019-07-03$32.61$36.05152,000——
2019-07-02$32.38$35.80236,300——
2019-07-01$32.57$36.01370,700——
2019-06-28$32.70$36.151,026,400——
2019-06-27$31.25$34.55254,800——
2019-06-26$30.76$34.01310,100——
2019-06-25$30.75$34.00352,300——
2019-06-24$30.35$33.56269,800——
2019-06-21$30.59$33.82556,900——
2019-06-20$30.43$33.64310,800——
2019-06-19$30.38$33.59391,200——
2019-06-18$30.01$33.18397,200——
2019-06-17$30.04$33.21318,600——
2019-06-14$29.95$33.11271,700——
2019-06-13$29.81$32.96302,200——
2019-06-12$29.76$32.90235,900——
2019-06-11$29.81$32.96404,500——
2019-06-10$29.85$33.00210,100——
2019-06-07$29.20$32.28174,700——
2019-06-06$28.66$31.69403,000——
2019-06-05$29.39$32.49325,100——
2019-06-04$28.73$31.76257,700——
2019-06-03$28.36$31.36376,100——
2019-05-31$28.66$31.69385,100——
2019-05-30$28.74$31.78361,000——
2019-05-29$28.46$31.47813,800——
2019-05-28$28.81$31.85479,800——
2019-05-24$27.91$30.86272,600——
2019-05-23$28.16$31.13593,200——
2019-05-22$28.40$31.40245,500——
2019-05-21$28.22$31.20257,700——
2019-05-20$27.91$30.86257,300——
2019-05-17$28.11$31.08251,700——
2019-05-16$28.13$31.10491,800——
2019-05-15$27.88$30.83334,000——
2019-05-14$27.79$30.73327,500——
2019-05-13$27.22$30.10414,100——
2019-05-10$28.14$31.11409,400——
2019-05-09$28.20$31.18310,200——
2019-05-08$28.50$31.51541,700——
2019-05-07$29.27$32.36494,100——
2019-05-06$29.80$32.95434,900——
2019-05-03$29.70$32.84389,000——
2019-05-02$29.71$32.79776,400——
2019-05-01$30.35$33.501,038,400——
2019-04-30$31.31$34.56366,400——
2019-04-29$31.11$34.34764,100——
2019-04-26$30.81$34.01228,400——
2019-04-25$30.33$33.48306,900——
2019-04-24$30.45$33.61281,300——
2019-04-23$30.47$33.63381,700——
2019-04-22$30.16$33.29315,500——
2019-04-18$29.85$32.95313,300——
2019-04-17$30.03$33.15348,900——
2019-04-16$30.00$33.11609,000——
2019-04-15$29.08$32.10377,900——
2019-04-12$28.99$32.00323,100——
2019-04-11$29.00$32.01179,900——
2019-04-10$29.04$32.05366,100——
2019-04-09$29.06$32.08289,600——
2019-04-08$29.04$32.05201,300——
2019-04-05$28.97$31.98252,900——
2019-04-04$28.89$31.89218,100——
2019-04-03$29.27$32.31550,400——
2019-04-02$28.55$31.51234,700——
2019-04-01$28.65$31.62383,600——
2019-03-29$27.81$30.70580,200——
2019-03-28$28.03$30.94186,700——
2019-03-27$27.80$30.68199,000——
2019-03-26$27.93$30.83395,400——
2019-03-25$27.69$30.56399,900——
2019-03-22$27.71$30.59594,000——
2019-03-21$29.08$32.10417,900——
2019-03-20$28.18$31.10603,200——
2019-03-19$28.57$31.53489,800——
2019-03-18$28.84$31.83285,000——
2019-03-15$28.61$31.58738,300——
2019-03-14$28.67$31.65348,700——
2019-03-13$28.71$31.69697,800——
2019-03-12$28.04$30.95347,300——
2019-03-11$28.09$31.01394,500——
2019-03-08$27.68$30.55291,300——
2019-03-07$27.38$30.22595,700——
2019-03-06$26.74$29.51631,900——
2019-03-05$27.53$30.39393,800——
2019-03-04$28.02$30.93409,900——
2019-03-01$28.50$31.46459,900——
2019-02-28$28.62$31.59487,100——
2019-02-27$28.20$31.13525,800——
2019-02-26$28.50$31.46442,000——
2019-02-25$28.75$31.73584,400——
2019-02-22$29.35$32.34811,300——
2019-02-21$28.33$31.222,767,300——
2019-02-20$30.65$33.77744,200——
2019-02-19$30.34$33.43717,500——
2019-02-15$28.84$31.78384,500——
2019-02-14$28.66$31.58353,000——
2019-02-13$28.77$31.70265,200——
2019-02-12$28.73$31.66336,500——
2019-02-11$28.74$31.67428,700——
2019-02-08$28.62$31.54330,500——
2019-02-07$28.60$31.51344,400——
2019-02-06$28.70$31.62397,700——
2019-02-05$28.77$31.70671,100——
2019-02-04$28.10$30.96381,700——
2019-02-01$27.62$30.43507,700——
2019-01-31$27.67$30.49837,700——
2019-01-30$28.21$31.08387,600——
2019-01-29$27.26$30.04517,700——
2019-01-28$27.72$30.54386,400——
2019-01-25$28.50$31.40360,700——
2019-01-24$27.65$30.47832,600——
2019-01-23$27.50$30.30885,100——
2019-01-22$27.02$29.77802,700——
2019-01-18$28.00$30.85476,700——
2019-01-17$28.12$30.99608,500——
2019-01-16$27.79$30.62713,100——
2019-01-15$27.68$30.50547,700——
2019-01-14$27.31$30.09878,800——
2019-01-11$28.27$31.15562,400——
2019-01-10$28.40$31.29555,300——
2019-01-09$28.85$31.79525,700——
2019-01-08$28.91$31.86685,200——
2019-01-07$28.99$31.941,242,800——
2019-01-04$28.22$31.10343,100——
2019-01-03$27.35$30.14411,800——
2019-01-02$28.71$31.64524,500——