MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVTC — EVERTEC, INC.
NYSEEVERTEC, INC.
$27.23
-0.16(-0.58%)
- O
- 27.54
- H
- 27.68
- L
- 26.98
- V
- 361.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.23
Period Return-17.08%
Period High$38.56
Period Low$21.81
Avg Daily Volume445.5K
Total Trading Days365
EVTC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.54 | $27.68 | $26.98 | $27.23 | $-0.16 | -0.58% | 361,373 | $27.35 | $26.98 $27.68 |
| Oct 1, 2026 | $27.19 | $27.85 | $26.83 | $27.39 | +$0.44 | +1.63% | 373,284 | $27.29 | $26.83 $27.85 |
| Sep 30, 2026 | $26.86 | $27.19 | $26.71 | $26.95 | $-0.09 | -0.33% | 501,033 | $26.91 | $26.71 $27.19 |
| Sep 29, 2026 | $27.35 | $27.55 | $26.77 | $27.04 | $-0.47 | -1.71% | 374,447 | $27.03 | $26.77 $27.55 |
| Sep 28, 2026 | $27.97 | $28.11 | $27.40 | $27.51 | $-0.67 | -2.38% | 341,310 | $27.57 | $27.40 $28.11 |
| Sep 25, 2026 | $28.23 | $28.47 | $27.97 | $28.18 | $-0.02 | -0.07% | 408,821 | $28.21 | $27.97 $28.47 |
| Sep 24, 2026 | $27.63 | $28.22 | $27.29 | $28.20 | +$0.63 | +2.29% | 476,362 | $27.92 | $27.29 $28.22 |
| Sep 23, 2026 | $27.79 | $27.89 | $27.06 | $27.57 | $-0.33 | -1.18% | 544,710 | $27.54 | $27.06 $27.89 |
| Sep 22, 2026 | $28.25 | $28.36 | $27.47 | $27.90 | +$0.08 | +0.29% | 705,273 | $27.97 | $27.47 $28.36 |
| Sep 21, 2026 | $27.81 | $27.97 | $27.38 | $27.82 | +$0.17 | +0.61% | 429,498 | $27.75 | $27.38 $27.97 |
| Sep 18, 2026 | $28.04 | $28.14 | $27.54 | $27.65 | $-0.57 | -2.02% | 1,258,065 | $27.68 | $27.54 $28.14 |
| Sep 17, 2026 | $28.58 | $28.61 | $27.82 | $28.22 | $-0.07 | -0.25% | 330,202 | $28.19 | $27.82 $28.61 |
| Sep 16, 2026 | $28.32 | $28.51 | $27.99 | $28.29 | $-0.02 | -0.07% | 386,873 | $28.31 | $27.99 $28.51 |
| Sep 15, 2026 | $29.25 | $29.29 | $28.19 | $28.31 | $-1.02 | -3.48% | 496,467 | $28.62 | $28.19 $29.29 |
| Sep 14, 2026 | $29.57 | $29.99 | $29.13 | $29.33 | +$0.06 | +0.20% | 387,799 | $29.37 | $29.13 $29.99 |
| Sep 11, 2026 | $29.52 | $29.52 | $28.84 | $29.27 | +$0.12 | +0.41% | 337,503 | $29.22 | $28.84 $29.52 |
| Sep 10, 2026 | $29.55 | $29.69 | $28.71 | $29.15 | $-0.58 | -1.95% | 406,434 | $29.05 | $28.71 $29.69 |
| Sep 9, 2026 | $28.75 | $30.20 | $28.51 | $29.73 | +$0.70 | +2.41% | 758,236 | $29.54 | $28.51 $30.20 |
| Sep 8, 2026 | $29.95 | $29.98 | $28.59 | $29.03 | $-1.32 | -4.35% | 486,369 | $29.03 | $28.59 $29.98 |
| Sep 4, 2026 | $30.09 | $30.65 | $29.85 | $30.35 | $-0.22 | -0.72% | 282,957 | $30.37 | $29.85 $30.65 |
| Sep 3, 2026 | $30.44 | $31.08 | $29.90 | $30.57 | +$0.55 | +1.83% | 369,987 | $30.45 | $29.90 $31.08 |
| Sep 2, 2026 | $29.19 | $30.37 | $29.10 | $30.02 | +$0.86 | +2.95% | 382,730 | $30.00 | $29.10 $30.37 |
| Sep 1, 2026 | $29.38 | $29.48 | $28.98 | $29.16 | $-0.47 | -1.59% | 364,322 | $29.22 | $28.98 $29.48 |
| Aug 31, 2026 | $29.81 | $29.91 | $29.11 | $29.63 | $-0.35 | -1.17% | 397,298 | $29.64 | $29.11 $29.91 |
| Aug 28, 2026 | $29.41 | $30.14 | $29.37 | $29.98 | +$0.51 | +1.73% | 380,148 | $29.98 | $29.37 $30.14 |
| Aug 27, 2026 | $29.76 | $30.14 | $29.39 | $29.47 | $-0.29 | -0.97% | 241,991 | $29.55 | $29.39 $30.14 |
| Aug 26, 2026 | $29.85 | $30.14 | $29.36 | $29.76 | $-0.16 | -0.53% | 307,940 | $29.67 | $29.36 $30.14 |
| Aug 25, 2026 | $29.39 | $29.97 | $29.00 | $29.92 | +$0.36 | +1.22% | 290,889 | $29.73 | $29.00 $29.97 |
| Aug 24, 2026 | $29.93 | $30.45 | $29.56 | $29.56 | $-0.33 | -1.10% | 480,138 | $29.88 | $29.56 $30.45 |
| Aug 21, 2026 | $29.88 | $30.18 | $29.61 | $29.89 | +$0.16 | +0.54% | 402,207 | $29.90 | $29.61 $30.18 |