Everbridge, Inc. (EVBG) NASDAQ

35.00

+0.01(+0.03%)

Updated at July 01, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 02, 202435353535350
July 01, 202434.99353535.0134.992.36M
June 28, 202434.7434.9934.9935.0834.72.9M
June 27, 202434.7534.7134.7134.7534.691.18M
June 26, 202434.7734.734.734.7734.631.4M
June 25, 202434.7534.7934.7934.7934.75279,422
June 24, 202434.7334.7634.7634.7834.73818,568
June 21, 202434.7634.7634.7634.7834.731.15M
June 20, 202434.7134.734.734.7534.691.23M
June 18, 202434.7334.734.734.7534.71.31M
June 17, 202434.7534.7434.7434.7634.72462,310
June 14, 202434.7434.7534.7534.7734.74271,360
June 13, 202434.7334.7334.7334.7634.73374,700
June 12, 202434.7534.7234.7234.7734.72771,394
June 11, 202434.7134.7134.7134.7534.71572,303
June 10, 202434.6834.7634.7634.7634.68383,272
June 07, 202434.7534.7434.7434.8334.74563,906
June 06, 202434.7534.7534.7534.7834.74364,076
June 05, 202434.7734.7734.7734.7834.74430,906
June 04, 202434.7534.7634.7634.834.74421,743
June 03, 202434.7834.7534.7534.7934.74487,897
May 31, 202434.7634.7634.7634.8134.74541,801
May 30, 202434.7634.7834.7836.3134.73605,730
May 29, 202434.7534.7434.7434.7834.74333,918
May 28, 202434.7634.7534.7534.7834.74387,305
May 24, 202434.7534.7534.7534.834.75309,686
May 23, 202434.7534.7634.7634.7834.75481,344
May 22, 202434.7634.7534.7534.7734.73523,839
May 21, 202434.7634.7534.7534.7934.75338,610
May 20, 202434.7834.7834.7834.8334.76271,548
May 17, 202434.8234.8734.8734.8734.74196,154
May 16, 202434.7734.7634.7634.8234.711.23M
May 15, 202434.7534.7934.7934.834.73386,394
May 14, 202434.7134.7434.7434.7634.7403,802
May 13, 202434.7234.7134.7134.7434.7890,978
May 10, 202434.7634.7434.7434.834.691.57M
May 09, 202434.7834.7734.7734.834.76189,934
May 08, 202434.834.7734.7734.834.75436,942
May 07, 202434.834.7734.7734.8134.75830,963
May 06, 202434.8334.7934.7934.8534.7392,946
May 03, 202434.7634.834.834.8334.75690,852
May 02, 202434.7734.834.834.8534.76548,813
May 01, 202434.7834.7834.7834.834.76731,538
April 30, 202434.6634.7534.7534.8234.562.53M
April 29, 202434.8934.5734.5734.8934.541.45M
April 26, 202434.934.8834.8834.9134.88614,814
April 25, 202434.934.934.934.9234.89868,238
April 24, 202434.934.8934.8934.9134.89578,583
April 23, 202434.8934.934.934.9234.89245,022
April 22, 202434.8934.8934.8934.9234.88511,156
April 19, 202434.8834.8834.8834.8934.871.19M
April 18, 202434.8934.8834.8834.9334.88724,096
April 17, 202434.8834.8834.8834.9234.88285,044
April 16, 202434.8634.8734.8734.9134.86255,015
April 15, 202434.8634.8634.8634.8734.85565,398
April 12, 202434.8534.8634.8634.8834.85249,945
April 11, 202434.8634.8634.8634.934.86454,837
April 10, 202434.8334.8634.8634.934.831.34M
April 09, 202434.8534.8534.8534.8734.84412,876
April 08, 202434.8734.8534.8534.934.84581,257
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved