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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$49.98$56.06159,300——
2021-12-30$50.17$56.28233,700——
2021-12-29$50.47$56.61179,600——
2021-12-28$50.40$56.54172,300——
2021-12-27$49.84$55.91159,700——
2021-12-23$49.58$55.62173,400——
2021-12-22$49.12$55.10205,500——
2021-12-21$48.19$54.06309,400——
2021-12-20$47.24$52.99371,800——
2021-12-17$47.85$53.681,317,600——
2021-12-16$47.62$53.42265,100——
2021-12-15$48.46$54.36394,200——
2021-12-14$47.77$53.59476,800——
2021-12-13$48.72$54.65266,200——
2021-12-10$49.18$55.17348,800——
2021-12-09$50.23$56.34542,200——
2021-12-08$50.66$56.83535,000——
2021-12-07$50.04$56.13595,800——
2021-12-06$48.99$54.95942,700——
2021-12-03$47.00$52.721,086,600——
2021-12-02$44.67$50.11577,900——
2021-12-01$42.53$47.71378,900——
2021-11-30$41.99$47.10587,200——
2021-11-29$42.78$47.99340,400——
2021-11-26$42.01$47.12200,300——
2021-11-24$43.28$48.55171,500——
2021-11-23$42.92$48.14228,600——
2021-11-22$42.79$48.00240,500——
2021-11-19$43.39$48.67330,900——
2021-11-18$43.64$48.95294,900——
2021-11-17$43.79$49.12206,200——
2021-11-16$44.24$49.63171,200——
2021-11-15$43.78$49.11149,400——
2021-11-12$43.77$49.10194,500——
2021-11-11$43.60$48.9197,500——
2021-11-10$43.94$49.29127,000——
2021-11-09$43.77$49.10135,400——
2021-11-08$43.98$49.33259,300——
2021-11-05$43.36$48.64350,400——
2021-11-04$42.34$47.49352,400——
2021-11-03$42.95$48.18289,400——
2021-11-02$43.23$48.49367,000——
2021-11-01$46.69$52.37277,000——
2021-10-29$45.21$50.71310,000——
2021-10-28$44.53$49.89370,100——
2021-10-27$44.15$49.47303,800——
2021-10-26$46.01$51.55171,000——
2021-10-25$46.69$52.32200,100——
2021-10-22$46.69$52.32128,500——
2021-10-21$47.26$52.95152,300——
2021-10-20$47.67$53.41166,300——
2021-10-19$48.14$53.9490,100——
2021-10-18$47.90$53.67151,900——
2021-10-15$47.91$53.68149,900——
2021-10-14$46.93$52.58106,800——
2021-10-13$46.43$52.02117,900——
2021-10-12$46.33$51.91237,100——
2021-10-11$46.69$52.3293,600——
2021-10-08$47.45$53.17114,300——
2021-10-07$48.10$53.90310,300——
2021-10-06$47.05$52.72153,400——
2021-10-05$46.94$52.60204,400——
2021-10-04$46.80$52.44279,200——
2021-10-01$46.58$52.19218,900——
2021-09-30$45.72$51.23192,900——
2021-09-29$47.27$52.97202,800——
2021-09-28$46.61$52.23253,300——
2021-09-27$47.12$52.80170,000——
2021-09-24$46.88$52.53186,600——
2021-09-23$46.76$52.39225,000——
2021-09-22$46.05$51.60174,600——
2021-09-21$45.47$50.95252,100——
2021-09-20$45.50$50.98281,500——
2021-09-17$45.95$51.49986,700——
2021-09-16$45.55$51.04242,400——
2021-09-15$45.72$51.23244,600——
2021-09-14$45.72$51.23252,700——
2021-09-13$45.84$51.36205,200——
2021-09-10$45.47$50.95260,000——
2021-09-09$45.69$51.19181,900——
2021-09-08$46.07$51.62147,800——
2021-09-07$45.87$51.40329,400——
2021-09-03$46.30$51.88216,100——
2021-09-02$46.24$51.81169,700——
2021-09-01$46.60$52.21213,200——
2021-08-31$46.25$51.82198,000——
2021-08-30$46.07$51.62212,900——
2021-08-27$46.38$51.97319,000——
2021-08-26$46.00$51.54181,200——
2021-08-25$46.24$51.81146,200——
2021-08-24$46.27$51.84174,200——
2021-08-23$46.69$52.32188,200——
2021-08-20$46.26$51.83223,400——
2021-08-19$45.94$51.47276,800——
2021-08-18$45.85$51.37296,200——
2021-08-17$46.30$51.88237,900——
2021-08-16$46.43$52.02128,400——
2021-08-13$46.66$52.28188,000——
2021-08-12$46.48$52.08154,100——
2021-08-11$46.36$51.95189,100——
2021-08-10$45.98$51.52389,200——
2021-08-09$46.00$51.54171,600——
2021-08-06$45.93$51.46339,100——
2021-08-05$45.57$51.06272,900——
2021-08-04$45.02$50.44424,600——
2021-08-03$42.52$47.64719,500——
2021-08-02$43.06$48.25422,200——
2021-07-30$43.70$48.96287,100——
2021-07-29$43.27$48.43220,800——
2021-07-28$43.07$48.20115,000——
2021-07-27$43.05$48.18145,700——
2021-07-26$43.09$48.23150,000——
2021-07-23$43.41$48.58153,900——
2021-07-22$43.01$48.14363,100——
2021-07-21$42.04$47.05256,300——
2021-07-20$41.93$46.93404,000——
2021-07-19$41.57$46.52324,400——
2021-07-16$42.81$47.91183,800——
2021-07-15$43.34$48.51182,500——
2021-07-14$44.09$49.34165,200——
2021-07-13$44.06$49.31199,700——
2021-07-12$44.08$49.33153,300——
2021-07-09$43.91$49.14170,800——
2021-07-08$43.31$48.47377,200——
2021-07-07$43.48$48.66249,200——
2021-07-06$43.57$48.76350,500——
2021-07-02$44.54$49.85211,100——
2021-07-01$44.16$49.42313,600——
2021-06-30$43.65$48.85174,300——
2021-06-29$43.30$48.46198,700——
2021-06-28$43.85$49.08184,700——
2021-06-25$44.42$49.71608,300——
2021-06-24$44.18$49.45165,400——
2021-06-23$43.64$48.84235,600——
2021-06-22$43.53$48.72148,800——
2021-06-21$43.20$48.35233,700——
2021-06-18$42.75$47.85570,200——
2021-06-17$44.24$49.51334,400——
2021-06-16$43.98$49.22235,900——
2021-06-15$44.07$49.32239,300——
2021-06-14$44.10$49.36222,100——
2021-06-11$44.09$49.34224,600——
2021-06-10$43.73$48.94130,800——
2021-06-09$43.54$48.73212,700——
2021-06-08$43.58$48.77576,200——
2021-06-07$44.23$49.50195,600——
2021-06-04$44.31$49.59131,700——
2021-06-03$43.91$49.14189,800——
2021-06-02$43.96$49.20259,500——
2021-06-01$43.57$48.76278,900——
2021-05-28$43.53$48.72264,000——
2021-05-27$43.60$48.80317,600——
2021-05-26$43.62$48.82238,000——
2021-05-25$43.08$48.21255,400——
2021-05-24$43.51$48.70185,500——
2021-05-21$43.23$48.38388,800——
2021-05-20$43.56$48.75200,500——
2021-05-19$42.94$48.06241,400——
2021-05-18$43.13$48.27413,900——
2021-05-17$43.52$48.71193,200——
2021-05-14$43.61$48.81260,800——
2021-05-13$43.72$48.93342,700——
2021-05-12$42.35$47.40386,200——
2021-05-11$44.31$49.59489,600——
2021-05-10$42.92$48.04529,700——
2021-05-07$42.88$47.99449,200——
2021-05-06$42.53$47.60374,700——
2021-05-05$41.15$46.05344,600——
2021-05-04$40.61$45.45554,200——
2021-05-03$40.18$44.97514,600——
2021-04-30$39.90$44.661,152,000——
2021-04-29$42.21$47.18472,100——
2021-04-28$41.07$45.91305,500——
2021-04-27$40.46$45.23195,600——
2021-04-26$40.29$45.04341,300——
2021-04-23$39.31$43.94622,300——
2021-04-22$40.22$44.96494,000——
2021-04-21$40.25$44.99181,300——
2021-04-20$39.68$44.36464,100——
2021-04-19$40.55$45.33336,600——
2021-04-16$40.74$45.54210,400——
2021-04-15$40.94$45.77284,600——
2021-04-14$39.92$44.62227,200——
2021-04-13$39.78$44.47225,700——
2021-04-12$39.81$44.50263,200——
2021-04-09$39.56$44.22167,800——
2021-04-08$39.67$44.35395,200——
2021-04-07$38.61$43.16321,200——
2021-04-06$39.09$43.70404,700——
2021-04-05$38.74$43.31323,300——
2021-04-01$38.18$42.68186,100——
2021-03-31$37.22$41.61517,200——
2021-03-30$37.16$41.54269,000——
2021-03-29$37.13$41.51346,000——
2021-03-26$37.56$41.99239,600——
2021-03-25$36.75$41.08320,400——
2021-03-24$36.40$40.69261,500——
2021-03-23$36.69$41.01349,400——
2021-03-22$37.66$42.10300,800——
2021-03-19$38.19$42.69982,000——
2021-03-18$38.24$42.75633,300——
2021-03-17$39.05$43.65540,400——
2021-03-16$37.97$42.45427,700——
2021-03-15$38.05$42.53419,500——
2021-03-12$37.71$42.15374,000——
2021-03-11$37.42$41.83428,500——
2021-03-10$36.76$41.09557,500——
2021-03-09$36.10$40.35704,800——
2021-03-08$37.60$42.03535,200——
2021-03-05$36.97$41.33596,700——
2021-03-04$36.50$40.80788,900——
2021-03-03$36.64$40.96795,500——
2021-03-02$36.03$40.28872,100——
2021-03-01$36.76$41.091,098,700——
2021-02-26$38.90$43.48664,500——
2021-02-25$37.73$42.12390,100——
2021-02-24$38.49$42.97346,900——
2021-02-23$37.30$41.64436,700——
2021-02-22$36.91$41.21269,700——
2021-02-19$37.06$41.37351,400——
2021-02-18$37.24$41.57267,100——
2021-02-17$37.62$42.00249,700——
2021-02-16$37.96$42.38298,600——
2021-02-12$38.29$42.75327,300——
2021-02-11$38.76$43.27390,700——
2021-02-10$38.22$42.67425,600——
2021-02-09$37.90$42.31311,700——
2021-02-08$38.00$42.42270,600——
2021-02-05$37.58$41.95266,000——
2021-02-04$37.56$41.93335,200——
2021-02-03$36.50$40.75301,200——
2021-02-02$36.72$40.99189,200——
2021-02-01$35.55$39.69278,100——
2021-01-29$34.70$38.74303,200——
2021-01-28$36.00$40.19754,100——
2021-01-27$34.80$38.85489,700——
2021-01-26$35.99$40.18289,900——
2021-01-25$36.65$40.92492,800——
2021-01-22$37.43$41.79309,500——
2021-01-21$38.17$42.61304,300——
2021-01-20$38.68$43.18233,600——
2021-01-19$38.62$43.11359,800——
2021-01-15$38.38$42.85838,000——
2021-01-14$39.41$44.00647,600——
2021-01-13$39.58$44.19356,800——
2021-01-12$39.79$44.42197,600——
2021-01-11$39.85$44.49215,200——
2021-01-08$39.85$44.49326,400——
2021-01-07$39.61$44.22210,000——
2021-01-06$39.49$44.09444,200——
2021-01-05$38.33$42.79351,600——
2021-01-04$38.33$42.79500,000——