EVTC(EVTC)
EVTC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.01 | $24.68 | $23.58 | $24.61 | 307,795 |
| 5/19/2026 | $24.48 | $25.37 | $24.00 | $24.30 | 588,200 |
| 5/18/2026 | $23.33 | $24.82 | $23.33 | $24.27 | 741,714 |
| 5/15/2026 | $23.49 | $24.42 | $23.20 | $23.63 | 512,526 |
| 5/14/2026 | $23.72 | $24.36 | $23.38 | $23.39 | 624,324 |
| 5/13/2026 | $24.48 | $24.48 | $22.72 | $23.55 | 786,800 |
| 5/12/2026 | $23.88 | $24.95 | $23.79 | $23.97 | 858,100 |
| 5/11/2026 | $23.83 | $23.98 | $22.88 | $23.02 | 710,600 |
| 5/8/2026 | $23.40 | $24.55 | $21.82 | $24.01 | 2.05M |
| 5/7/2026 | $27.00 | $27.80 | $22.83 | $23.36 | 2.22M |
| 5/6/2026 | $28.60 | $28.83 | $28.06 | $28.16 | 321,873 |
| 5/5/2026 | $29.33 | $29.52 | $27.71 | $28.38 | 333,428 |
| 5/4/2026 | $29.05 | $29.88 | $28.90 | $29.43 | 375,100 |
| 5/1/2026 | $29.89 | $29.89 | $29.15 | $29.20 | 215,100 |
| 4/30/2026 | $29.29 | $29.70 | $29.13 | $29.53 | 329,422 |
| 4/29/2026 | $29.96 | $30.43 | $29.74 | $29.77 | 274,000 |
| 4/28/2026 | $30.39 | $30.44 | $29.90 | $30.01 | 201,900 |
| 4/27/2026 | $29.39 | $30.20 | $29.39 | $29.94 | 264,600 |
| 4/24/2026 | $29.11 | $29.56 | $28.98 | $29.51 | 189,300 |
| 4/23/2026 | $30.32 | $30.51 | $29.20 | $29.38 | 241,639 |
| 4/22/2026 | $30.79 | $30.85 | $30.31 | $30.45 | 221,735 |
| 4/21/2026 | $31.01 | $31.56 | $30.65 | $30.70 | 272,210 |
| 4/20/2026 | $30.65 | $31.18 | $30.51 | $30.98 | 218,521 |
| 4/17/2026 | $30.53 | $31.09 | $30.30 | $30.68 | 346,500 |
| 4/16/2026 | $30.35 | $30.69 | $30.35 | $30.42 | 249,400 |
| 4/15/2026 | $29.30 | $30.33 | $29.30 | $30.27 | 397,527 |
| 4/14/2026 | $28.93 | $29.48 | $28.93 | $29.22 | 257,506 |
| 4/13/2026 | $27.81 | $29.03 | $27.68 | $28.97 | 311,919 |
| 4/10/2026 | $28.35 | $28.43 | $27.76 | $27.87 | 228,439 |
| 4/9/2026 | $28.28 | $28.62 | $27.76 | $28.46 | 274,100 |
| 4/8/2026 | $28.62 | $29.12 | $28.42 | $28.48 | 488,600 |
| 4/7/2026 | $28.11 | $28.51 | $27.81 | $27.92 | 277,700 |
| 4/6/2026 | $28.04 | $28.55 | $27.74 | $28.14 | 317,900 |
| 4/2/2026 | $27.76 | $28.52 | $27.40 | $28.07 | 270,800 |
| 4/1/2026 | $28.10 | $28.32 | $27.48 | $27.81 | 253,403 |
| 3/31/2026 | $28.20 | $28.37 | $27.45 | $28.22 | 605,203 |
| 3/30/2026 | $27.66 | $28.47 | $27.42 | $27.92 | 375,244 |
| 3/27/2026 | $28.06 | $28.23 | $27.10 | $27.28 | 397,407 |
| 3/26/2026 | $27.68 | $28.48 | $27.68 | $28.30 | 262,800 |
| 3/25/2026 | $28.43 | $28.45 | $27.35 | $27.88 | 324,944 |
| 3/24/2026 | $28.48 | $28.84 | $28.18 | $28.22 | 292,400 |
| 3/23/2026 | $28.41 | $29.23 | $27.71 | $28.89 | 644,300 |
| 3/20/2026 | $28.30 | $28.36 | $27.70 | $27.86 | 1.02M |
| 3/19/2026 | $28.51 | $29.23 | $27.81 | $28.31 | 296,000 |
| 3/18/2026 | $29.36 | $29.70 | $28.64 | $28.66 | 461,901 |
| 3/17/2026 | $29.67 | $30.15 | $29.15 | $29.64 | 425,003 |
| 3/16/2026 | $29.38 | $29.80 | $28.35 | $29.48 | 633,800 |
| 3/13/2026 | $29.38 | $29.70 | $29.11 | $29.34 | 644,500 |
| 3/12/2026 | $28.00 | $29.38 | $27.75 | $29.03 | 762,828 |
| 3/11/2026 | $27.60 | $28.63 | $27.29 | $28.55 | 468,307 |
| 3/10/2026 | $28.14 | $28.33 | $27.31 | $27.85 | 330,448 |
| 3/9/2026 | $28.18 | $28.48 | $27.34 | $28.38 | 423,603 |
| 3/6/2026 | $28.61 | $28.61 | $27.60 | $28.54 | 472,228 |
| 3/5/2026 | $29.04 | $29.35 | $27.90 | $28.70 | 837,438 |
| 3/4/2026 | $28.76 | $29.73 | $28.69 | $29.36 | 604,824 |
| 3/3/2026 | $27.98 | $29.05 | $27.38 | $28.83 | 500,237 |
| 3/2/2026 | $27.96 | $28.43 | $27.54 | $28.35 | 711,500 |
| 2/27/2026 | $26.95 | $29.25 | $26.55 | $28.31 | 1.07M |
| 2/26/2026 | $25.55 | $26.11 | $25.19 | $25.77 | 840,738 |
| 2/25/2026 | $25.26 | $25.68 | $24.95 | $25.30 | 984,100 |
| 2/24/2026 | $25.75 | $26.10 | $25.08 | $25.19 | 521,800 |
| 2/23/2026 | $27.33 | $27.33 | $25.70 | $25.78 | 560,900 |
| 2/20/2026 | $26.98 | $27.76 | $26.76 | $27.54 | 552,019 |