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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$39.32$43.90379,100——
2020-12-30$39.33$43.91288,800——
2020-12-29$39.43$44.02249,800——
2020-12-28$39.85$44.49312,800——
2020-12-24$40.03$44.69109,500——
2020-12-23$39.40$43.99244,100——
2020-12-22$39.65$44.26330,100——
2020-12-21$40.69$45.43316,700——
2020-12-18$42.04$46.931,070,400——
2020-12-17$41.17$45.96444,100——
2020-12-16$39.97$44.62462,600——
2020-12-15$41.01$45.78365,600——
2020-12-14$40.59$45.31476,300——
2020-12-11$40.30$44.99642,600——
2020-12-10$39.87$44.51376,700——
2020-12-09$39.66$44.28437,500——
2020-12-08$39.49$44.09233,700——
2020-12-07$39.23$43.80287,200——
2020-12-04$39.22$43.78240,200——
2020-12-03$38.28$42.73368,200——
2020-12-02$38.78$43.29738,600——
2020-12-01$37.82$42.22321,300——
2020-11-30$37.17$41.50393,900——
2020-11-27$37.56$41.9392,100——
2020-11-25$37.85$42.25330,300——
2020-11-24$38.40$42.87419,000——
2020-11-23$37.50$41.86476,900——
2020-11-20$36.57$40.83379,700——
2020-11-19$36.40$40.64240,400——
2020-11-18$36.40$40.64561,600——
2020-11-17$37.00$41.31760,300——
2020-11-16$36.21$40.42488,500——
2020-11-13$36.09$40.29225,300——
2020-11-12$35.49$39.62268,600——
2020-11-11$36.04$40.23303,100——
2020-11-10$35.58$39.72380,800——
2020-11-09$35.23$39.33564,800——
2020-11-06$35.33$39.44217,900——
2020-11-05$35.37$39.49339,000——
2020-11-04$34.18$38.16358,600——
2020-11-03$34.01$37.97549,200——
2020-11-02$33.65$37.57401,900——
2020-10-30$33.28$37.15721,000——
2020-10-29$34.48$38.44516,000——
2020-10-28$34.00$37.90500,800——
2020-10-27$34.61$38.58240,600——
2020-10-26$35.36$39.42265,400——
2020-10-23$36.14$40.29177,900——
2020-10-22$35.82$39.93220,200——
2020-10-21$35.48$39.55199,300——
2020-10-20$35.78$39.89203,500——
2020-10-19$35.50$39.57291,900——
2020-10-16$36.12$40.27207,400——
2020-10-15$36.19$40.34311,100——
2020-10-14$36.08$40.22390,000——
2020-10-13$35.83$39.94321,300——
2020-10-12$36.10$40.24293,900——
2020-10-09$36.69$40.90252,300——
2020-10-08$35.88$40.00457,700——
2020-10-07$35.36$39.42412,900——
2020-10-06$35.36$39.42496,300——
2020-10-05$36.00$40.13382,200——
2020-10-02$35.26$39.31556,600——
2020-10-01$35.08$39.11359,300——
2020-09-30$34.71$38.69414,900——
2020-09-29$34.87$38.87211,700——
2020-09-28$34.84$38.84275,100——
2020-09-25$34.36$38.30296,700——
2020-09-24$33.61$37.47273,200——
2020-09-23$33.59$37.44430,500——
2020-09-22$34.26$38.19489,400——
2020-09-21$33.81$37.69597,200——
2020-09-18$34.81$38.801,221,600——
2020-09-17$34.57$38.54414,500——
2020-09-16$34.17$38.09349,900——
2020-09-15$33.87$37.76755,000——
2020-09-14$33.70$37.57486,200——
2020-09-11$33.71$37.58600,300——
2020-09-10$34.11$38.02590,100——
2020-09-09$34.74$38.73589,200——
2020-09-08$34.91$38.92402,000——
2020-09-04$35.49$39.56609,900——
2020-09-03$35.16$39.19507,600——
2020-09-02$35.56$39.64509,100——
2020-09-01$34.84$38.84539,300——
2020-08-31$35.02$39.04422,500——
2020-08-28$35.41$39.47271,900——
2020-08-27$35.21$39.25411,600——
2020-08-26$35.18$39.22446,600——
2020-08-25$35.48$39.55457,400——
2020-08-24$35.43$39.50566,100——
2020-08-21$35.30$39.35588,500——
2020-08-20$35.37$39.43381,100——
2020-08-19$35.92$40.041,183,500——
2020-08-18$34.46$38.414,407,900——
2020-08-17$31.16$34.74379,400——
2020-08-14$30.45$33.94240,900——
2020-08-13$30.71$34.23341,100——
2020-08-12$31.00$34.56408,000——
2020-08-11$30.83$34.37577,600——
2020-08-10$31.47$35.08501,100——
2020-08-07$31.97$35.64451,000——
2020-08-06$31.70$35.34780,900——
2020-08-05$31.80$35.45835,200——
2020-08-04$32.18$35.87628,000——
2020-08-03$31.58$35.20630,800——
2020-07-31$31.05$34.61501,400——
2020-07-30$31.36$34.90287,700——
2020-07-29$31.51$35.07503,300——
2020-07-28$31.39$34.94419,200——
2020-07-27$31.32$34.86571,300——
2020-07-24$31.43$34.98641,900——
2020-07-23$31.61$35.18970,900——
2020-07-22$30.49$33.93463,100——
2020-07-21$29.22$32.52571,300——
2020-07-20$28.15$31.33651,500——
2020-07-17$28.53$31.75320,400——
2020-07-16$28.24$31.43450,700——
2020-07-15$27.93$31.09614,700——
2020-07-14$26.80$29.83348,100——
2020-07-13$26.65$29.66494,500——
2020-07-10$26.70$29.72571,000——
2020-07-09$26.46$29.45363,300——
2020-07-08$27.35$30.44226,400——
2020-07-07$27.37$30.46334,200——
2020-07-06$27.66$30.79223,500——
2020-07-02$27.89$31.04310,300——
2020-07-01$27.89$31.04234,300——
2020-06-30$28.10$31.27649,200——
2020-06-29$27.66$30.79452,100——
2020-06-26$27.00$30.05732,500——
2020-06-25$27.96$31.12498,900——
2020-06-24$27.42$30.52438,400——
2020-06-23$28.74$31.99514,200——
2020-06-22$28.33$31.53539,300——
2020-06-19$28.40$31.61912,400——
2020-06-18$29.39$32.71390,500——
2020-06-17$29.45$32.78408,100——
2020-06-16$30.44$33.88495,900——
2020-06-15$29.65$33.00387,400——
2020-06-12$28.89$32.15395,900——
2020-06-11$27.97$31.13414,400——
2020-06-10$29.77$33.13435,200——
2020-06-09$30.94$34.44301,800——
2020-06-08$31.65$35.23435,200——
2020-06-05$31.24$34.77631,500——
2020-06-04$30.08$33.48412,600——
2020-06-03$30.17$33.58351,000——
2020-06-02$29.75$33.11171,600——
2020-06-01$29.35$32.67273,000——
2020-05-29$29.12$32.41418,100——
2020-05-28$29.39$32.71322,700——
2020-05-27$29.60$32.94349,100——
2020-05-26$28.72$31.96465,200——
2020-05-22$27.77$30.91265,100——
2020-05-21$27.76$30.90266,800——
2020-05-20$28.25$31.44555,300——
2020-05-19$27.60$30.72467,300——
2020-05-18$27.44$30.54426,200——
2020-05-15$25.47$28.351,078,100——
2020-05-14$25.54$28.43445,000——
2020-05-13$25.07$27.90666,500——
2020-05-12$25.90$28.83823,800——
2020-05-11$26.00$28.94671,200——
2020-05-08$26.00$28.94368,800——
2020-05-07$25.78$28.69310,700——
2020-05-06$25.08$27.91371,200——
2020-05-05$25.32$28.18604,600——
2020-05-04$25.56$28.45499,300——
2020-05-01$25.22$28.07354,100——
2020-04-30$25.34$28.15390,800——
2020-04-29$26.20$29.10277,300——
2020-04-28$24.19$26.87324,900——
2020-04-27$24.08$26.75351,100——
2020-04-24$23.29$25.87271,900——
2020-04-23$23.26$25.84242,900——
2020-04-22$23.15$25.71249,400——
2020-04-21$22.55$25.05308,300——
2020-04-20$23.27$25.85706,200——
2020-04-17$23.92$26.57313,900——
2020-04-16$22.70$25.21426,700——
2020-04-15$22.80$25.33312,800——
2020-04-14$24.10$26.77284,200——
2020-04-13$23.71$26.34301,200——
2020-04-09$25.22$28.01301,000——
2020-04-08$23.81$26.45406,700——
2020-04-07$23.08$25.64330,900——
2020-04-06$22.95$25.49419,500——
2020-04-03$20.28$22.53521,600——
2020-04-02$21.52$23.90592,500——
2020-04-01$21.82$24.24472,500——
2020-03-31$22.73$25.25524,200——
2020-03-30$22.94$25.48382,700——
2020-03-27$22.18$24.64336,200——
2020-03-26$22.88$25.41549,000——
2020-03-25$22.26$24.73608,100——
2020-03-24$21.83$24.25408,100——
2020-03-23$18.83$20.92573,900——
2020-03-20$20.57$22.85900,500——
2020-03-19$22.50$24.991,112,100——
2020-03-18$20.56$22.84918,000——
2020-03-17$22.01$24.451,019,200——
2020-03-16$22.44$24.93820,400——
2020-03-13$25.88$28.75619,900——
2020-03-12$23.80$26.44649,900——
2020-03-11$26.45$29.38539,200——
2020-03-10$27.04$30.04534,600——
2020-03-09$26.25$29.16606,500——
2020-03-06$28.81$32.00391,900——
2020-03-05$29.06$32.28464,500——
2020-03-04$30.46$33.83367,300——
2020-03-03$30.30$33.66594,300——
2020-03-02$31.04$34.42652,500——
2020-02-28$29.68$32.91825,500——
2020-02-27$30.68$34.02954,600——
2020-02-26$32.06$35.55920,700——
2020-02-25$31.43$34.86510,900——
2020-02-24$32.02$35.51304,600——
2020-02-21$33.31$36.94207,800——
2020-02-20$34.50$38.26251,200——
2020-02-19$34.73$38.52222,400——
2020-02-18$34.61$38.38350,700——
2020-02-14$34.79$38.58290,100——
2020-02-13$34.61$38.38269,500——
2020-02-12$34.62$38.39233,000——
2020-02-11$34.82$38.62471,800——
2020-02-10$34.65$38.43271,700——
2020-02-07$34.38$38.13192,300——
2020-02-06$34.86$38.66216,900——
2020-02-05$35.30$39.15262,700——
2020-02-04$35.06$38.88171,200——
2020-02-03$34.33$38.07420,000——
2020-01-31$33.57$37.23214,600——
2020-01-30$34.50$38.26277,500——
2020-01-29$34.30$38.04206,200——
2020-01-28$34.62$38.39389,900——
2020-01-27$34.06$37.77173,800——
2020-01-24$34.48$38.24232,000——
2020-01-23$34.81$38.60297,600——
2020-01-22$34.54$38.30331,100——
2020-01-21$34.59$38.36236,600——
2020-01-17$34.48$38.24219,600——
2020-01-16$34.16$37.88416,800——
2020-01-15$33.83$37.52437,100——
2020-01-14$33.85$37.54441,300——
2020-01-13$34.14$37.86491,700——
2020-01-10$34.75$38.54465,900——
2020-01-09$34.56$38.33354,300——
2020-01-08$34.21$37.94263,200——
2020-01-07$33.67$37.34302,800——
2020-01-06$33.87$37.56335,400——
2020-01-03$33.88$37.57437,900——
2020-01-02$34.08$37.79426,400——