NYSE - Nasdaq Real Time Price • USD
EVERTEC, Inc. (EVTC)
As of 1:10 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 38.50 | 38.43 | 37.94 | 38.03 | 38.03 | 197,281 |
Apr 24, 2024 | 38.64 | 38.87 | 38.37 | 38.83 | 38.83 | 186,900 |
Apr 23, 2024 | 38.20 | 38.87 | 38.20 | 38.64 | 38.64 | 203,100 |
Apr 22, 2024 | 37.99 | 38.40 | 37.69 | 38.14 | 38.14 | 194,400 |
Apr 19, 2024 | 37.08 | 37.97 | 36.94 | 37.79 | 37.79 | 255,000 |
Apr 18, 2024 | 37.09 | 37.50 | 37.01 | 37.19 | 37.19 | 282,000 |
Apr 17, 2024 | 37.25 | 37.49 | 36.95 | 37.09 | 37.09 | 297,000 |
Apr 16, 2024 | 37.36 | 37.56 | 36.92 | 36.92 | 36.92 | 275,700 |
Apr 15, 2024 | 37.54 | 37.78 | 37.15 | 37.58 | 37.58 | 391,600 |
Apr 12, 2024 | 37.76 | 37.76 | 37.20 | 37.37 | 37.37 | 282,700 |
Apr 11, 2024 | 37.56 | 38.05 | 37.46 | 37.96 | 37.96 | 655,200 |
Apr 10, 2024 | 38.60 | 38.80 | 37.43 | 37.46 | 37.46 | 485,500 |
Apr 9, 2024 | 39.30 | 39.50 | 39.15 | 39.39 | 39.39 | 411,500 |
Apr 8, 2024 | 38.77 | 39.20 | 38.77 | 39.12 | 39.12 | 399,500 |
Apr 5, 2024 | 38.39 | 38.81 | 38.39 | 38.62 | 38.62 | 411,700 |
Apr 4, 2024 | 38.90 | 39.22 | 38.41 | 38.43 | 38.43 | 428,900 |
Apr 3, 2024 | 38.12 | 38.71 | 38.12 | 38.48 | 38.48 | 298,200 |
Apr 2, 2024 | 38.43 | 38.65 | 37.95 | 38.40 | 38.40 | 432,800 |
Apr 1, 2024 | 39.98 | 39.98 | 38.83 | 38.83 | 38.83 | 338,400 |
Mar 28, 2024 | 39.62 | 40.67 | 39.62 | 39.90 | 39.90 | 566,200 |
Mar 27, 2024 | 38.68 | 39.68 | 38.68 | 39.62 | 39.62 | 319,100 |
Mar 26, 2024 | 38.38 | 38.62 | 38.03 | 38.38 | 38.38 | 282,000 |
Mar 25, 2024 | 37.73 | 38.42 | 37.73 | 38.07 | 38.07 | 271,500 |
Mar 22, 2024 | 38.34 | 38.34 | 37.65 | 37.66 | 37.66 | 272,200 |
Mar 21, 2024 | 37.93 | 38.45 | 37.93 | 38.18 | 38.18 | 314,100 |
Mar 20, 2024 | 37.29 | 38.00 | 37.23 | 37.91 | 37.91 | 268,700 |
Mar 19, 2024 | 37.51 | 37.97 | 37.47 | 37.49 | 37.49 | 327,000 |
Mar 18, 2024 | 37.52 | 38.11 | 37.43 | 37.55 | 37.55 | 302,500 |
Mar 15, 2024 | 37.18 | 37.82 | 37.18 | 37.62 | 37.62 | 924,300 |
Mar 14, 2024 | 37.66 | 37.71 | 36.97 | 37.45 | 37.45 | 362,900 |
Mar 13, 2024 | 37.71 | 38.53 | 37.71 | 37.85 | 37.85 | 521,900 |
Mar 12, 2024 | 37.10 | 38.33 | 37.10 | 37.95 | 37.95 | 372,300 |
Mar 11, 2024 | 37.36 | 37.58 | 37.08 | 37.37 | 37.37 | 379,000 |
Mar 8, 2024 | 37.01 | 37.64 | 36.81 | 37.62 | 37.62 | 449,000 |
Mar 7, 2024 | 37.74 | 38.05 | 36.78 | 36.81 | 36.81 | 570,400 |
Mar 6, 2024 | 37.97 | 38.50 | 37.48 | 37.67 | 37.67 | 420,300 |
Mar 5, 2024 | 36.79 | 37.08 | 36.61 | 36.92 | 36.92 | 370,600 |
Mar 4, 2024 | 38.00 | 38.00 | 36.23 | 37.11 | 37.11 | 537,000 |
Mar 1, 2024 | 36.49 | 37.06 | 36.13 | 36.85 | 36.85 | 473,300 |
Feb 29, 2024 | 38.60 | 38.84 | 35.55 | 36.13 | 36.13 | 1,141,100 |
Feb 28, 2024 | 40.69 | 41.32 | 40.42 | 40.43 | 40.43 | 328,300 |
Feb 27, 2024 | 41.24 | 41.37 | 40.99 | 41.24 | 41.24 | 198,600 |
Feb 26, 2024 | 0.05 Dividend | |||||
Feb 26, 2024 | 40.88 | 41.44 | 40.88 | 41.11 | 41.11 | 171,200 |
Feb 23, 2024 | 40.99 | 41.57 | 40.75 | 41.20 | 41.15 | 135,200 |
Feb 22, 2024 | 41.27 | 41.49 | 40.79 | 40.87 | 40.82 | 195,300 |
Feb 21, 2024 | 41.56 | 41.56 | 41.00 | 41.26 | 41.21 | 152,500 |
Feb 20, 2024 | 41.17 | 41.72 | 41.02 | 41.60 | 41.55 | 307,300 |
Feb 16, 2024 | 42.03 | 42.15 | 41.63 | 41.65 | 41.60 | 224,400 |
Feb 15, 2024 | 41.31 | 42.21 | 41.30 | 42.21 | 42.16 | 210,200 |
Feb 14, 2024 | 40.58 | 41.17 | 40.46 | 40.96 | 40.91 | 210,000 |
Feb 13, 2024 | 41.15 | 41.34 | 39.87 | 40.04 | 39.99 | 440,200 |
Feb 12, 2024 | 41.30 | 42.14 | 41.26 | 42.04 | 41.99 | 279,500 |
Feb 9, 2024 | 40.75 | 41.29 | 40.60 | 41.26 | 41.21 | 195,500 |
Feb 8, 2024 | 40.13 | 40.68 | 40.08 | 40.62 | 40.57 | 197,500 |
Feb 7, 2024 | 40.23 | 40.62 | 40.11 | 40.20 | 40.15 | 132,500 |
Feb 6, 2024 | 40.01 | 40.45 | 39.97 | 40.23 | 40.18 | 134,100 |
Feb 5, 2024 | 40.41 | 40.41 | 39.73 | 40.09 | 40.04 | 187,900 |
Feb 2, 2024 | 40.48 | 40.94 | 40.21 | 40.82 | 40.77 | 156,600 |
Feb 1, 2024 | 40.35 | 40.87 | 40.13 | 40.86 | 40.81 | 252,600 |
Jan 31, 2024 | 40.87 | 41.33 | 40.06 | 40.16 | 40.11 | 315,100 |
Jan 30, 2024 | 41.10 | 41.31 | 40.69 | 40.91 | 40.86 | 352,400 |
Jan 29, 2024 | 40.42 | 41.33 | 40.42 | 41.19 | 41.14 | 192,100 |
Jan 26, 2024 | 40.59 | 40.72 | 40.32 | 40.52 | 40.47 | 132,500 |
Jan 25, 2024 | 40.63 | 40.68 | 40.08 | 40.38 | 40.33 | 173,100 |
Jan 24, 2024 | 41.07 | 41.07 | 39.99 | 40.19 | 40.14 | 157,100 |
Jan 23, 2024 | 40.54 | 40.64 | 40.14 | 40.64 | 40.59 | 234,700 |
Jan 22, 2024 | 39.42 | 40.30 | 39.42 | 40.20 | 40.15 | 290,000 |
Jan 19, 2024 | 38.99 | 39.19 | 38.85 | 39.15 | 39.10 | 210,500 |
Jan 18, 2024 | 38.58 | 38.91 | 38.44 | 38.77 | 38.72 | 247,900 |
Jan 17, 2024 | 38.21 | 38.68 | 38.13 | 38.40 | 38.35 | 237,400 |
Jan 16, 2024 | 38.47 | 38.90 | 38.47 | 38.64 | 38.59 | 254,000 |
Jan 12, 2024 | 39.38 | 39.53 | 38.68 | 38.79 | 38.74 | 178,700 |
Jan 11, 2024 | 38.66 | 38.95 | 38.29 | 38.94 | 38.89 | 251,300 |
Jan 10, 2024 | 38.90 | 38.99 | 38.54 | 38.71 | 38.66 | 201,500 |
Jan 9, 2024 | 39.44 | 39.44 | 38.94 | 38.99 | 38.94 | 248,200 |
Jan 8, 2024 | 39.47 | 39.98 | 39.08 | 39.95 | 39.90 | 292,500 |
Jan 5, 2024 | 39.86 | 40.30 | 39.24 | 39.26 | 39.21 | 293,600 |
Jan 4, 2024 | 40.25 | 40.53 | 40.05 | 40.21 | 40.16 | 237,200 |
Jan 3, 2024 | 40.74 | 41.15 | 40.23 | 40.30 | 40.25 | 330,100 |
Jan 2, 2024 | 40.60 | 41.09 | 40.57 | 40.87 | 40.82 | 277,300 |
Dec 29, 2023 | 40.99 | 41.30 | 40.84 | 40.94 | 40.89 | 185,700 |
Dec 28, 2023 | 40.85 | 41.28 | 40.67 | 41.05 | 41.00 | 263,900 |
Dec 27, 2023 | 41.01 | 41.15 | 40.70 | 40.97 | 40.92 | 708,200 |
Dec 26, 2023 | 41.15 | 41.20 | 40.86 | 40.96 | 40.91 | 212,000 |
Dec 22, 2023 | 41.34 | 41.62 | 40.99 | 41.00 | 40.95 | 234,200 |
Dec 21, 2023 | 40.77 | 41.22 | 40.41 | 41.15 | 41.10 | 339,800 |
Dec 20, 2023 | 41.23 | 41.51 | 40.45 | 40.53 | 40.48 | 331,600 |
Dec 19, 2023 | 40.63 | 41.39 | 40.44 | 41.25 | 41.20 | 263,200 |
Dec 18, 2023 | 40.41 | 40.42 | 39.90 | 40.36 | 40.31 | 343,600 |
Dec 15, 2023 | 40.43 | 41.02 | 40.15 | 40.30 | 40.25 | 1,115,200 |
Dec 14, 2023 | 40.98 | 41.22 | 40.24 | 40.50 | 40.45 | 487,400 |
Dec 13, 2023 | 39.40 | 40.35 | 39.22 | 40.24 | 40.19 | 424,000 |
Dec 12, 2023 | 39.41 | 39.57 | 39.09 | 39.49 | 39.44 | 274,000 |
Dec 11, 2023 | 39.00 | 39.42 | 38.99 | 39.38 | 39.33 | 292,200 |
Dec 8, 2023 | 38.90 | 39.31 | 38.79 | 39.14 | 39.09 | 223,800 |
Dec 7, 2023 | 38.74 | 39.20 | 38.50 | 39.01 | 38.96 | 347,300 |
Dec 6, 2023 | 38.40 | 38.79 | 38.34 | 38.62 | 38.57 | 272,900 |
Dec 5, 2023 | 38.11 | 38.16 | 37.71 | 38.12 | 38.07 | 252,400 |
Dec 4, 2023 | 37.81 | 38.46 | 37.75 | 38.18 | 38.13 | 475,800 |
Dec 1, 2023 | 36.78 | 38.15 | 36.78 | 38.06 | 38.01 | 361,600 |
Nov 30, 2023 | 36.01 | 37.16 | 35.66 | 36.97 | 36.93 | 558,500 |
Nov 29, 2023 | 36.34 | 36.42 | 35.43 | 35.53 | 35.49 | 269,400 |
Nov 28, 2023 | 36.41 | 36.58 | 36.06 | 36.12 | 36.08 | 229,200 |
Nov 27, 2023 | 36.46 | 36.79 | 36.34 | 36.52 | 36.48 | 295,600 |
Nov 24, 2023 | 36.23 | 36.54 | 36.13 | 36.53 | 36.49 | 169,600 |
Nov 22, 2023 | 36.44 | 36.50 | 36.16 | 36.37 | 36.33 | 269,900 |
Nov 21, 2023 | 35.81 | 36.17 | 35.42 | 36.12 | 36.08 | 342,200 |
Nov 20, 2023 | 35.27 | 35.93 | 35.01 | 35.91 | 35.87 | 319,400 |
Nov 17, 2023 | 34.98 | 35.23 | 34.62 | 35.20 | 35.16 | 536,500 |
Nov 16, 2023 | 34.82 | 34.82 | 33.92 | 34.75 | 34.71 | 601,100 |
Nov 15, 2023 | 34.29 | 34.89 | 34.21 | 34.84 | 34.80 | 347,600 |
Nov 14, 2023 | 34.10 | 34.53 | 33.68 | 34.42 | 34.38 | 237,100 |
Nov 13, 2023 | 32.69 | 33.31 | 32.67 | 33.21 | 33.17 | 237,900 |
Nov 10, 2023 | 32.96 | 33.13 | 32.65 | 32.93 | 32.89 | 290,200 |
Nov 9, 2023 | 33.63 | 33.63 | 32.53 | 32.76 | 32.72 | 251,800 |
Nov 8, 2023 | 33.56 | 33.60 | 32.87 | 33.40 | 33.36 | 277,100 |
Nov 7, 2023 | 33.37 | 33.63 | 33.11 | 33.43 | 33.39 | 473,700 |
Nov 6, 2023 | 33.50 | 33.78 | 33.23 | 33.57 | 33.53 | 239,700 |
Nov 3, 2023 | 33.56 | 33.91 | 33.34 | 33.78 | 33.74 | 337,600 |
Nov 2, 2023 | 33.03 | 33.03 | 32.50 | 32.69 | 32.65 | 257,000 |
Nov 1, 2023 | 31.98 | 32.43 | 31.56 | 32.38 | 32.34 | 414,300 |
Oct 31, 2023 | 32.01 | 32.27 | 31.70 | 31.78 | 31.74 | 309,900 |
Oct 30, 2023 | 33.36 | 33.45 | 31.93 | 32.17 | 32.13 | 429,500 |
Oct 27, 2023 | 0.05 Dividend | |||||
Oct 27, 2023 | 36.23 | 37.99 | 32.26 | 32.93 | 32.89 | 471,200 |
Oct 26, 2023 | 34.95 | 35.12 | 34.21 | 34.39 | 34.30 | 296,000 |
Oct 25, 2023 | 34.75 | 35.23 | 34.74 | 34.90 | 34.81 | 241,900 |
Oct 24, 2023 | 34.97 | 35.45 | 34.97 | 35.38 | 35.29 | 196,400 |
Oct 23, 2023 | 35.07 | 35.33 | 34.67 | 34.81 | 34.72 | 217,400 |
Oct 20, 2023 | 35.52 | 35.52 | 34.91 | 35.09 | 35.00 | 496,300 |
Oct 19, 2023 | 35.76 | 35.91 | 35.06 | 35.30 | 35.21 | 228,400 |
Oct 18, 2023 | 36.38 | 36.48 | 35.85 | 35.97 | 35.87 | 193,500 |
Oct 17, 2023 | 36.37 | 37.27 | 36.37 | 36.83 | 36.73 | 264,800 |
Oct 16, 2023 | 36.75 | 37.14 | 36.52 | 36.59 | 36.49 | 241,600 |
Oct 13, 2023 | 36.74 | 36.98 | 36.40 | 36.52 | 36.42 | 177,600 |
Oct 12, 2023 | 37.05 | 37.18 | 36.47 | 36.82 | 36.72 | 137,100 |
Oct 11, 2023 | 37.65 | 38.08 | 37.19 | 37.33 | 37.23 | 153,800 |
Oct 10, 2023 | 37.93 | 38.19 | 37.66 | 37.68 | 37.58 | 150,900 |
Oct 9, 2023 | 37.81 | 38.27 | 37.74 | 37.79 | 37.69 | 174,700 |
Oct 6, 2023 | 37.36 | 38.60 | 37.36 | 38.33 | 38.23 | 307,100 |
Oct 5, 2023 | 37.14 | 38.00 | 37.14 | 37.60 | 37.50 | 249,100 |
Oct 4, 2023 | 36.45 | 37.14 | 36.34 | 37.08 | 36.98 | 194,800 |
Oct 3, 2023 | 37.18 | 37.36 | 36.38 | 36.43 | 36.33 | 171,700 |
Oct 2, 2023 | 37.19 | 37.52 | 37.07 | 37.47 | 37.37 | 390,800 |
Sep 29, 2023 | 37.42 | 37.44 | 36.99 | 37.18 | 37.08 | 290,000 |
Sep 28, 2023 | 37.15 | 37.77 | 36.88 | 37.29 | 37.19 | 347,400 |
Sep 27, 2023 | 36.81 | 37.28 | 36.70 | 37.14 | 37.04 | 209,700 |
Sep 26, 2023 | 37.30 | 37.44 | 36.55 | 36.57 | 36.47 | 203,000 |
Sep 25, 2023 | 37.30 | 37.65 | 37.24 | 37.41 | 37.31 | 120,100 |
Sep 22, 2023 | 37.29 | 37.90 | 37.21 | 37.49 | 37.39 | 185,000 |
Sep 21, 2023 | 37.00 | 37.27 | 36.76 | 37.20 | 37.10 | 181,200 |
Sep 20, 2023 | 37.50 | 37.77 | 37.13 | 37.14 | 37.04 | 169,600 |
Sep 19, 2023 | 37.78 | 38.19 | 37.27 | 37.31 | 37.21 | 180,400 |
Sep 18, 2023 | 37.88 | 37.88 | 37.51 | 37.80 | 37.70 | 260,400 |
Sep 15, 2023 | 38.18 | 38.19 | 37.45 | 37.72 | 37.62 | 1,013,400 |
Sep 14, 2023 | 38.39 | 38.43 | 37.79 | 38.25 | 38.15 | 268,000 |
Sep 13, 2023 | 38.08 | 38.72 | 37.87 | 38.02 | 37.92 | 275,000 |
Sep 12, 2023 | 37.45 | 38.14 | 37.45 | 38.14 | 38.04 | 248,200 |
Sep 11, 2023 | 37.93 | 38.04 | 37.42 | 37.59 | 37.49 | 256,000 |
Sep 8, 2023 | 38.61 | 38.61 | 37.69 | 37.70 | 37.60 | 261,800 |
Sep 7, 2023 | 38.91 | 39.25 | 38.09 | 38.51 | 38.41 | 307,400 |
Sep 6, 2023 | 38.66 | 39.01 | 38.29 | 38.96 | 38.86 | 274,000 |
Sep 5, 2023 | 39.05 | 39.21 | 37.69 | 38.42 | 38.32 | 313,000 |
Sep 1, 2023 | 39.81 | 40.29 | 39.69 | 39.70 | 39.59 | 175,100 |
Aug 31, 2023 | 39.72 | 39.97 | 39.53 | 39.57 | 39.46 | 231,300 |
Aug 30, 2023 | 39.43 | 39.98 | 39.15 | 39.70 | 39.59 | 152,900 |
Aug 29, 2023 | 39.28 | 39.56 | 39.17 | 39.46 | 39.35 | 143,900 |
Aug 28, 2023 | 39.41 | 39.96 | 39.24 | 39.49 | 39.38 | 222,800 |
Aug 25, 2023 | 39.33 | 39.68 | 38.83 | 39.46 | 39.35 | 204,700 |
Aug 24, 2023 | 38.77 | 39.28 | 38.77 | 39.17 | 39.07 | 253,800 |
Aug 23, 2023 | 39.18 | 39.20 | 38.92 | 38.94 | 38.84 | 137,800 |
Aug 22, 2023 | 38.67 | 39.17 | 38.61 | 39.00 | 38.90 | 118,300 |
Aug 21, 2023 | 38.96 | 39.21 | 38.30 | 38.69 | 38.59 | 199,900 |
Aug 18, 2023 | 38.96 | 39.45 | 38.96 | 39.12 | 39.02 | 184,200 |
Aug 17, 2023 | 39.68 | 39.80 | 39.32 | 39.34 | 39.24 | 183,500 |
Aug 16, 2023 | 39.76 | 40.12 | 39.51 | 39.61 | 39.50 | 198,200 |
Aug 15, 2023 | 40.11 | 40.22 | 39.64 | 39.91 | 39.80 | 177,000 |
Aug 14, 2023 | 40.17 | 40.38 | 39.94 | 40.31 | 40.20 | 160,000 |
Aug 11, 2023 | 40.69 | 40.79 | 40.27 | 40.34 | 40.23 | 228,400 |
Aug 10, 2023 | 40.98 | 41.42 | 40.83 | 40.85 | 40.74 | 189,000 |
Aug 9, 2023 | 40.86 | 41.21 | 40.78 | 40.96 | 40.85 | 290,500 |
Aug 8, 2023 | 40.39 | 40.85 | 40.16 | 40.84 | 40.73 | 240,400 |
Aug 7, 2023 | 40.70 | 41.16 | 40.62 | 40.83 | 40.72 | 213,700 |
Aug 4, 2023 | 40.61 | 40.90 | 40.31 | 40.53 | 40.42 | 314,200 |
Aug 3, 2023 | 39.51 | 40.58 | 39.49 | 40.38 | 40.27 | 326,400 |
Aug 2, 2023 | 39.11 | 40.13 | 38.96 | 39.83 | 39.72 | 296,600 |
Aug 1, 2023 | 39.36 | 39.71 | 39.22 | 39.37 | 39.27 | 325,400 |
Jul 31, 2023 | 39.11 | 39.75 | 39.11 | 39.33 | 39.23 | 231,800 |
Jul 28, 2023 | 0.05 Dividend | |||||
Jul 28, 2023 | 39.82 | 39.89 | 39.22 | 39.41 | 39.30 | 355,000 |
Jul 27, 2023 | 41.87 | 41.98 | 39.55 | 39.82 | 39.66 | 477,300 |
Jul 26, 2023 | 41.23 | 41.60 | 40.73 | 41.00 | 40.84 | 275,300 |
Jul 25, 2023 | 40.97 | 41.60 | 40.97 | 41.36 | 41.20 | 421,500 |
Jul 24, 2023 | 41.57 | 42.03 | 41.17 | 41.26 | 41.10 | 332,400 |
Jul 21, 2023 | 40.01 | 41.50 | 40.01 | 41.37 | 41.21 | 406,200 |
Jul 20, 2023 | 39.41 | 39.66 | 39.26 | 39.60 | 39.44 | 256,700 |
Jul 19, 2023 | 39.79 | 39.94 | 39.10 | 39.48 | 39.33 | 153,800 |
Jul 18, 2023 | 39.26 | 39.69 | 39.00 | 39.68 | 39.52 | 163,400 |
Jul 17, 2023 | 38.87 | 39.37 | 38.83 | 39.34 | 39.19 | 135,000 |
Jul 14, 2023 | 38.83 | 39.23 | 38.60 | 39.12 | 38.97 | 161,300 |
Jul 13, 2023 | 38.49 | 38.91 | 38.18 | 38.82 | 38.67 | 193,200 |
Jul 12, 2023 | 38.70 | 38.79 | 38.43 | 38.45 | 38.30 | 158,900 |
Jul 11, 2023 | 38.02 | 38.21 | 37.88 | 38.19 | 38.04 | 126,100 |
Jul 10, 2023 | 37.37 | 38.06 | 37.31 | 37.77 | 37.62 | 211,200 |
Jul 7, 2023 | 37.08 | 37.87 | 37.08 | 37.44 | 37.29 | 190,500 |
Jul 6, 2023 | 36.93 | 37.16 | 36.55 | 37.06 | 36.91 | 183,000 |
Jul 5, 2023 | 37.33 | 37.45 | 36.71 | 37.15 | 37.00 | 244,800 |
Jul 3, 2023 | 36.45 | 37.71 | 36.45 | 37.71 | 37.56 | 158,200 |
Jun 30, 2023 | 36.91 | 37.13 | 36.82 | 36.83 | 36.69 | 171,400 |
Jun 29, 2023 | 35.96 | 36.79 | 35.96 | 36.72 | 36.58 | 182,300 |
Jun 28, 2023 | 35.80 | 36.00 | 35.55 | 35.90 | 35.76 | 221,500 |
Jun 27, 2023 | 35.45 | 36.30 | 35.33 | 35.91 | 35.77 | 204,900 |
Jun 26, 2023 | 34.95 | 35.81 | 34.95 | 35.48 | 35.34 | 283,500 |
Jun 23, 2023 | 35.91 | 36.35 | 35.03 | 35.07 | 34.93 | 1,098,900 |
Jun 22, 2023 | 36.60 | 36.76 | 36.13 | 36.49 | 36.35 | 349,900 |
Jun 21, 2023 | 36.39 | 36.79 | 36.17 | 36.57 | 36.43 | 258,300 |
Jun 20, 2023 | 35.93 | 36.56 | 35.93 | 36.47 | 36.33 | 312,000 |
Jun 16, 2023 | 36.92 | 37.00 | 35.41 | 36.03 | 35.89 | 877,800 |
Jun 15, 2023 | 35.25 | 35.71 | 35.07 | 35.69 | 35.55 | 260,200 |
Jun 14, 2023 | 35.84 | 35.94 | 35.16 | 35.25 | 35.11 | 239,400 |
Jun 13, 2023 | 35.68 | 36.28 | 35.57 | 35.76 | 35.62 | 236,900 |
Jun 12, 2023 | 36.38 | 36.46 | 35.68 | 35.71 | 35.57 | 240,600 |
Jun 9, 2023 | 36.35 | 36.53 | 36.13 | 36.36 | 36.22 | 223,800 |
Jun 8, 2023 | 37.00 | 37.00 | 36.42 | 36.48 | 36.34 | 264,400 |
Jun 7, 2023 | 36.30 | 37.15 | 36.30 | 37.00 | 36.86 | 305,000 |
Jun 6, 2023 | 35.06 | 36.30 | 35.06 | 36.17 | 36.03 | 275,800 |
Jun 5, 2023 | 35.60 | 35.62 | 34.11 | 35.04 | 34.90 | 253,100 |
Jun 2, 2023 | 35.52 | 36.12 | 35.39 | 36.10 | 35.96 | 223,600 |
Jun 1, 2023 | 34.58 | 35.26 | 34.17 | 34.99 | 34.85 | 301,500 |
May 31, 2023 | 34.22 | 34.62 | 33.98 | 34.48 | 34.34 | 940,900 |
May 30, 2023 | 34.59 | 34.67 | 34.05 | 34.23 | 34.10 | 199,700 |
May 26, 2023 | 35.00 | 35.26 | 34.48 | 34.59 | 34.45 | 185,300 |
May 25, 2023 | 34.95 | 35.38 | 34.69 | 35.08 | 34.94 | 227,000 |
May 24, 2023 | 35.80 | 35.80 | 34.97 | 35.20 | 35.06 | 189,700 |
May 23, 2023 | 36.30 | 36.80 | 36.01 | 36.08 | 35.94 | 195,800 |
May 22, 2023 | 36.44 | 36.82 | 36.14 | 36.43 | 36.29 | 228,100 |
May 19, 2023 | 36.64 | 36.71 | 36.11 | 36.25 | 36.11 | 214,900 |
May 18, 2023 | 35.86 | 36.48 | 35.75 | 36.43 | 36.29 | 139,900 |
May 17, 2023 | 35.51 | 35.99 | 35.10 | 35.91 | 35.77 | 183,400 |
May 16, 2023 | 35.22 | 35.43 | 34.94 | 35.30 | 35.16 | 190,200 |
May 15, 2023 | 35.17 | 35.56 | 34.87 | 35.31 | 35.17 | 139,400 |
May 12, 2023 | 35.12 | 35.12 | 34.60 | 35.07 | 34.93 | 161,100 |
May 11, 2023 | 34.32 | 35.03 | 33.88 | 35.03 | 34.89 | 167,300 |
May 10, 2023 | 35.02 | 35.24 | 34.10 | 34.59 | 34.45 | 169,800 |
May 9, 2023 | 34.80 | 34.85 | 34.45 | 34.57 | 34.43 | 200,100 |
May 8, 2023 | 34.22 | 35.05 | 34.12 | 35.02 | 34.88 | 227,100 |
May 5, 2023 | 34.69 | 34.74 | 33.82 | 34.00 | 33.87 | 351,800 |
May 4, 2023 | 33.94 | 34.20 | 33.50 | 34.05 | 33.92 | 241,100 |
May 3, 2023 | 33.74 | 34.80 | 33.60 | 34.25 | 34.12 | 296,700 |
May 2, 2023 | 34.25 | 34.25 | 33.11 | 33.61 | 33.48 | 318,100 |
May 1, 2023 | 34.51 | 34.69 | 34.12 | 34.51 | 34.37 | 302,200 |
Apr 28, 2023 | 0.05 Dividend | |||||
Apr 28, 2023 | 34.05 | 34.82 | 34.05 | 34.69 | 34.55 | 293,000 |
Apr 27, 2023 | 32.28 | 34.45 | 31.70 | 34.26 | 34.08 | 399,700 |
Apr 26, 2023 | 31.74 | 32.17 | 31.55 | 31.72 | 31.55 | 258,900 |
Apr 25, 2023 | 32.53 | 32.66 | 31.99 | 32.00 | 31.83 | 201,800 |
Related Tickers
DAT.WA DataWalk S.A.
55.20
-5.64%
CSGS CSG Systems International, Inc.
48.51
-2.65%
ATCH AtlasClear Holdings, Inc.
1.0400
-7.14%
USIO Usio, Inc.
1.4876
-1.48%
ACIW ACI Worldwide, Inc.
32.66
-2.03%
NTCT NetScout Systems, Inc.
19.64
-1.65%
ALLT Allot Ltd.
2.1185
-0.54%
EVCM EverCommerce Inc.
9.24
-0.96%
OSPN OneSpan Inc.
10.75
-2.23%
SPSC SPS Commerce, Inc.
169.06
-1.20%