Everbridge, Inc. - EVBG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2024	35	35	35	35	35	0
July 01, 2024	34.99	35	35	35.01	34.99	2.36M
June 28, 2024	34.74	34.99	34.99	35.08	34.7	2.9M
June 27, 2024	34.75	34.71	34.71	34.75	34.69	1.18M
June 26, 2024	34.77	34.7	34.7	34.77	34.63	1.4M
June 25, 2024	34.75	34.79	34.79	34.79	34.75	279,422
June 24, 2024	34.73	34.76	34.76	34.78	34.73	818,568
June 21, 2024	34.76	34.76	34.76	34.78	34.73	1.15M
June 20, 2024	34.71	34.7	34.7	34.75	34.69	1.23M
June 18, 2024	34.73	34.7	34.7	34.75	34.7	1.31M
June 17, 2024	34.75	34.74	34.74	34.76	34.72	462,310
June 14, 2024	34.74	34.75	34.75	34.77	34.74	271,360
June 13, 2024	34.73	34.73	34.73	34.76	34.73	374,700
June 12, 2024	34.75	34.72	34.72	34.77	34.72	771,394
June 11, 2024	34.71	34.71	34.71	34.75	34.71	572,303
June 10, 2024	34.68	34.76	34.76	34.76	34.68	383,272
June 07, 2024	34.75	34.74	34.74	34.83	34.74	563,906
June 06, 2024	34.75	34.75	34.75	34.78	34.74	364,076
June 05, 2024	34.77	34.77	34.77	34.78	34.74	430,906
June 04, 2024	34.75	34.76	34.76	34.8	34.74	421,743
June 03, 2024	34.78	34.75	34.75	34.79	34.74	487,897
May 31, 2024	34.76	34.76	34.76	34.81	34.74	541,801
May 30, 2024	34.76	34.78	34.78	36.31	34.73	605,730
May 29, 2024	34.75	34.74	34.74	34.78	34.74	333,918
May 28, 2024	34.76	34.75	34.75	34.78	34.74	387,305
May 24, 2024	34.75	34.75	34.75	34.8	34.75	309,686
May 23, 2024	34.75	34.76	34.76	34.78	34.75	481,344
May 22, 2024	34.76	34.75	34.75	34.77	34.73	523,839
May 21, 2024	34.76	34.75	34.75	34.79	34.75	338,610
May 20, 2024	34.78	34.78	34.78	34.83	34.76	271,548
May 17, 2024	34.82	34.87	34.87	34.87	34.74	196,154
May 16, 2024	34.77	34.76	34.76	34.82	34.71	1.23M
May 15, 2024	34.75	34.79	34.79	34.8	34.73	386,394
May 14, 2024	34.71	34.74	34.74	34.76	34.7	403,802
May 13, 2024	34.72	34.71	34.71	34.74	34.7	890,978
May 10, 2024	34.76	34.74	34.74	34.8	34.69	1.57M
May 09, 2024	34.78	34.77	34.77	34.8	34.76	189,934
May 08, 2024	34.8	34.77	34.77	34.8	34.75	436,942
May 07, 2024	34.8	34.77	34.77	34.81	34.75	830,963
May 06, 2024	34.83	34.79	34.79	34.85	34.7	392,946
May 03, 2024	34.76	34.8	34.8	34.83	34.75	690,852
May 02, 2024	34.77	34.8	34.8	34.85	34.76	548,813
May 01, 2024	34.78	34.78	34.78	34.8	34.76	731,538
April 30, 2024	34.66	34.75	34.75	34.82	34.56	2.53M
April 29, 2024	34.89	34.57	34.57	34.89	34.54	1.45M
April 26, 2024	34.9	34.88	34.88	34.91	34.88	614,814
April 25, 2024	34.9	34.9	34.9	34.92	34.89	868,238
April 24, 2024	34.9	34.89	34.89	34.91	34.89	578,583
April 23, 2024	34.89	34.9	34.9	34.92	34.89	245,022
April 22, 2024	34.89	34.89	34.89	34.92	34.88	511,156
April 19, 2024	34.88	34.88	34.88	34.89	34.87	1.19M
April 18, 2024	34.89	34.88	34.88	34.93	34.88	724,096
April 17, 2024	34.88	34.88	34.88	34.92	34.88	285,044
April 16, 2024	34.86	34.87	34.87	34.91	34.86	255,015
April 15, 2024	34.86	34.86	34.86	34.87	34.85	565,398
April 12, 2024	34.85	34.86	34.86	34.88	34.85	249,945
April 11, 2024	34.86	34.86	34.86	34.9	34.86	454,837
April 10, 2024	34.83	34.86	34.86	34.9	34.83	1.34M
April 09, 2024	34.85	34.85	34.85	34.87	34.84	412,876
April 08, 2024	34.87	34.85	34.85	34.9	34.84	581,257

Everbridge, Inc. (EVBG) NASDAQ