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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$40.94$46.42185,700——
2023-12-28$41.05$46.54263,900——
2023-12-27$40.97$46.45708,200——
2023-12-26$40.96$46.44212,000——
2023-12-22$41.00$46.49234,200——
2023-12-21$41.15$46.66339,800——
2023-12-20$40.53$45.95331,600——
2023-12-19$41.25$46.77263,200——
2023-12-18$40.36$45.76343,600——
2023-12-15$40.30$45.691,115,200——
2023-12-14$40.50$45.92487,400——
2023-12-13$40.24$45.62424,000——
2023-12-12$39.49$44.77274,000——
2023-12-11$39.38$44.65292,200——
2023-12-08$39.14$44.38223,800——
2023-12-07$39.01$44.23347,300——
2023-12-06$38.62$43.79272,900——
2023-12-05$38.12$43.22252,400——
2023-12-04$38.18$43.29475,800——
2023-12-01$38.06$43.15361,600——
2023-11-30$36.97$41.92558,500——
2023-11-29$35.53$40.28269,400——
2023-11-28$36.12$40.95229,200——
2023-11-27$36.52$41.41295,600——
2023-11-24$36.53$41.42169,600——
2023-11-22$36.37$41.24269,900——
2023-11-21$36.12$40.95342,200——
2023-11-20$35.91$40.71319,400——
2023-11-17$35.20$39.91536,500——
2023-11-16$34.75$39.40601,100——
2023-11-15$34.84$39.50347,600——
2023-11-14$34.42$39.02237,100——
2023-11-13$33.21$37.65237,900——
2023-11-10$32.93$37.34290,200——
2023-11-09$32.76$37.14251,800——
2023-11-08$33.40$37.87277,100——
2023-11-07$33.43$37.90473,700——
2023-11-06$33.57$38.06239,700——
2023-11-03$33.78$38.30337,600——
2023-11-02$32.69$37.06257,000——
2023-11-01$32.38$36.71414,300——
2023-10-31$31.78$36.03309,900——
2023-10-30$32.17$36.47429,500——
2023-10-27$32.93$37.34471,200——
2023-10-26$34.39$38.93296,000——
2023-10-25$34.90$39.51241,900——
2023-10-24$35.38$40.05196,400——
2023-10-23$34.81$39.41217,400——
2023-10-20$35.09$39.73496,300——
2023-10-19$35.30$39.96228,400——
2023-10-18$35.97$40.72193,500——
2023-10-17$36.83$41.70264,800——
2023-10-16$36.59$41.42241,600——
2023-10-13$36.52$41.35177,600——
2023-10-12$36.82$41.69137,100——
2023-10-11$37.33$42.26153,800——
2023-10-10$37.68$42.66150,900——
2023-10-09$37.79$42.78174,700——
2023-10-06$38.33$43.39307,100——
2023-10-05$37.60$42.57249,100——
2023-10-04$37.08$41.98194,800——
2023-10-03$36.43$41.24171,700——
2023-10-02$37.47$42.42390,800——
2023-09-29$37.18$42.09290,000——
2023-09-28$37.29$42.22347,400——
2023-09-27$37.14$42.05209,700——
2023-09-26$36.57$41.40203,000——
2023-09-25$37.41$42.35120,100——
2023-09-22$37.49$42.44185,000——
2023-09-21$37.20$42.12181,200——
2023-09-20$37.14$42.05169,600——
2023-09-19$37.31$42.24180,400——
2023-09-18$37.80$42.79260,400——
2023-09-15$37.72$42.701,013,400——
2023-09-14$38.25$43.30268,000——
2023-09-13$38.02$43.04275,000——
2023-09-12$38.14$43.18248,200——
2023-09-11$37.59$42.56256,000——
2023-09-08$37.70$42.68261,800——
2023-09-07$38.51$43.60307,400——
2023-09-06$38.96$44.11274,000——
2023-09-05$38.42$43.50313,000——
2023-09-01$39.70$44.95175,100——
2023-08-31$39.57$44.80231,300——
2023-08-30$39.70$44.95152,900——
2023-08-29$39.46$44.67143,900——
2023-08-28$39.49$44.71222,800——
2023-08-25$39.46$44.67204,700——
2023-08-24$39.17$44.35253,800——
2023-08-23$38.94$44.09137,800——
2023-08-22$39.00$44.15118,300——
2023-08-21$38.69$43.80199,900——
2023-08-18$39.12$44.29184,200——
2023-08-17$39.34$44.54183,500——
2023-08-16$39.61$44.84198,200——
2023-08-15$39.91$45.18177,000——
2023-08-14$40.31$45.64160,000——
2023-08-11$40.34$45.67228,400——
2023-08-10$40.85$46.25189,000——
2023-08-09$40.96$46.37290,500——
2023-08-08$40.84$46.24240,400——
2023-08-07$40.83$46.23213,700——
2023-08-04$40.53$45.89314,200——
2023-08-03$40.38$45.72326,400——
2023-08-02$39.83$45.09296,600——
2023-08-01$39.37$44.57325,400——
2023-07-31$39.33$44.53231,800——
2023-07-28$39.41$44.62355,000——
2023-07-27$39.82$45.02477,300——
2023-07-26$41.00$46.36275,300——
2023-07-25$41.36$46.77421,500——
2023-07-24$41.26$46.65332,400——
2023-07-21$41.37$46.78406,200——
2023-07-20$39.60$44.78256,700——
2023-07-19$39.48$44.64153,800——
2023-07-18$39.68$44.87163,400——
2023-07-17$39.34$44.48135,000——
2023-07-14$39.12$44.23161,300——
2023-07-13$38.82$43.89193,200——
2023-07-12$38.45$43.48158,900——
2023-07-11$38.19$43.18126,100——
2023-07-10$37.77$42.71211,200——
2023-07-07$37.44$42.33190,500——
2023-07-06$37.06$41.90183,000——
2023-07-05$37.15$42.01244,800——
2023-07-03$37.71$42.64158,200——
2023-06-30$36.83$41.64171,400——
2023-06-29$36.72$41.52182,300——
2023-06-28$35.90$40.59221,500——
2023-06-27$35.91$40.60204,900——
2023-06-26$35.48$40.12283,500——
2023-06-23$35.07$39.651,098,900——
2023-06-22$36.49$41.26349,900——
2023-06-21$36.57$41.35258,300——
2023-06-20$36.47$41.24312,000——
2023-06-16$36.03$40.74877,800——
2023-06-15$35.69$40.36260,200——
2023-06-14$35.25$39.86239,400——
2023-06-13$35.76$40.43236,900——
2023-06-12$35.71$40.38240,600——
2023-06-09$36.36$41.11223,800——
2023-06-08$36.48$41.25264,400——
2023-06-07$37.00$41.84305,000——
2023-06-06$36.17$40.90275,800——
2023-06-05$35.04$39.62253,100——
2023-06-02$36.10$40.82223,600——
2023-06-01$34.99$39.56301,500——
2023-05-31$34.48$38.99940,900——
2023-05-30$34.23$38.70199,700——
2023-05-26$34.59$39.11185,300——
2023-05-25$35.08$39.67227,000——
2023-05-24$35.20$39.80189,700——
2023-05-23$36.08$40.80195,800——
2023-05-22$36.43$41.19228,100——
2023-05-19$36.25$40.99217,700——
2023-05-18$36.43$41.19139,900——
2023-05-17$35.91$40.60183,400——
2023-05-16$35.30$39.91190,200——
2023-05-15$35.31$39.93139,400——
2023-05-12$35.07$39.65161,100——
2023-05-11$35.03$39.61167,300——
2023-05-10$34.59$39.11169,800——
2023-05-09$34.57$39.09200,100——
2023-05-08$35.02$39.60227,100——
2023-05-05$34.00$38.44351,800——
2023-05-04$34.05$38.50241,100——
2023-05-03$34.25$38.73296,700——
2023-05-02$33.61$38.00318,100——
2023-05-01$34.51$39.02302,200——
2023-04-28$34.69$39.22293,000——
2023-04-27$34.26$38.68399,700——
2023-04-26$31.72$35.81258,900——
2023-04-25$32.00$36.13201,800——
2023-04-24$32.82$37.06180,500——
2023-04-21$32.80$37.03237,700——
2023-04-20$32.75$36.98249,800——
2023-04-19$32.82$37.06177,400——
2023-04-18$33.06$37.33261,800——
2023-04-17$33.67$38.02278,400——
2023-04-14$33.02$37.28198,700——
2023-04-13$33.06$37.33165,700——
2023-04-12$32.13$36.28129,100——
2023-04-11$32.43$36.62216,300——
2023-04-10$32.04$36.18334,000——
2023-04-06$32.20$36.36238,500——
2023-04-05$32.27$36.43230,800——
2023-04-04$32.75$36.98191,900——
2023-04-03$33.32$37.62260,600——
2023-03-31$33.75$38.11325,100——
2023-03-30$33.07$37.34247,400——
2023-03-29$33.21$37.50319,200——
2023-03-28$33.15$37.43234,400——
2023-03-27$33.07$37.34232,100——
2023-03-24$32.70$36.92238,300——
2023-03-23$32.67$36.89317,400——
2023-03-22$33.44$37.76299,500——
2023-03-21$34.24$38.66345,200——
2023-03-20$33.53$37.86307,000——
2023-03-17$32.98$37.241,397,400——
2023-03-16$33.76$38.12469,500——
2023-03-15$33.33$37.63441,600——
2023-03-14$33.47$37.79401,400——
2023-03-13$32.36$36.54490,400——
2023-03-10$33.94$38.32414,500——
2023-03-09$35.40$39.97285,800——
2023-03-08$36.08$40.74252,700——
2023-03-07$35.98$40.62360,100——
2023-03-06$36.39$41.09340,100——
2023-03-03$37.30$42.11376,200——
2023-03-02$37.38$42.20306,000——
2023-03-01$36.84$41.59305,000——
2023-02-28$36.81$41.56567,300——
2023-02-27$37.06$41.84327,300——
2023-02-24$36.75$41.44407,300——
2023-02-23$36.73$41.41617,400——
2023-02-22$34.70$39.13429,900——
2023-02-21$34.77$39.20434,300——
2023-02-17$35.48$40.00251,400——
2023-02-16$35.50$40.03321,100——
2023-02-15$36.00$40.59220,100——
2023-02-14$36.00$40.59366,100——
2023-02-13$36.28$40.91362,100——
2023-02-10$36.45$41.10216,600——
2023-02-09$36.33$40.96176,300——
2023-02-08$36.65$41.32425,300——
2023-02-07$37.07$41.80289,600——
2023-02-06$36.69$41.37600,600——
2023-02-03$37.35$42.11595,600——
2023-02-02$38.16$43.03437,500——
2023-02-01$37.37$42.14393,800——
2023-01-31$36.94$41.65393,200——
2023-01-30$36.53$41.19309,200——
2023-01-27$36.40$41.04231,300——
2023-01-26$36.25$40.87180,700——
2023-01-25$36.02$40.61167,100——
2023-01-24$35.74$40.30198,000——
2023-01-23$35.98$40.57371,000——
2023-01-20$35.94$40.52245,900——
2023-01-19$35.31$39.81306,500——
2023-01-18$34.99$39.45247,700——
2023-01-17$34.80$39.24445,700——
2023-01-13$34.51$38.91311,700——
2023-01-12$34.63$39.05396,900——
2023-01-11$34.40$38.79332,600——
2023-01-10$33.54$37.82297,100——
2023-01-09$33.70$38.00400,500——
2023-01-06$33.71$38.01224,500——
2023-01-05$32.57$36.72323,500——
2023-01-04$32.93$37.13300,900——
2023-01-03$32.91$37.11378,800——