Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	140.27	140.27	135.40	136.08	405,606	-4.10(-2.92%)
Jun 29, 2021	139.26	142.19	137.62	140.18	497,355	+0.61(+0.44%)
Jun 28, 2021	139.99	140.77	137.66	139.57	400,558	+1.10(+0.79%)
Jun 25, 2021	134.90	139.03	133.31	138.47	763,223	+3.77(+2.80%)
Jun 24, 2021	132.01	136.79	132.01	134.70	453,091	+4.08(+3.12%)
Jun 23, 2021	132.03	133.00	129.00	130.62	426,609	-0.93(-0.71%)
Jun 22, 2021	129.29	131.86	128.04	131.55	292,911	+2.12(+1.64%)
Jun 21, 2021	127.72	130.22	123.70	129.43	405,751	+1.14(+0.89%)
Jun 18, 2021	125.89	130.28	125.52	128.29	728,929	+1.06(+0.83%)
Jun 17, 2021	119.53	128.80	119.40	127.23	570,116	+7.17(+5.97%)
Jun 16, 2021	122.80	125.35	117.59	120.06	890,979	-3.31(-2.68%)
Jun 15, 2021	126.19	127.28	123.03	123.37	363,012	-3.07(-2.43%)
Jun 14, 2021	123.88	128.63	123.88	126.44	536,795	+2.10(+1.69%)
Jun 11, 2021	122.87	124.68	121.15	124.34	359,407	+1.97(+1.61%)
Jun 10, 2021	118.19	122.75	118.19	122.37	542,245	+3.94(+3.33%)
Jun 09, 2021	117.91	120.89	117.01	118.43	454,014	+1.67(+1.43%)
Jun 08, 2021	114.70	117.82	114.34	116.76	373,968	+2.89(+2.54%)
Jun 07, 2021	112.91	113.95	110.05	113.87	579,724	+1.35(+1.20%)
Jun 04, 2021	112.35	114.27	111.45	112.52	319,670	+0.66(+0.59%)
Jun 03, 2021	113.55	114.00	110.57	111.86	683,076	-2.48(-2.17%)
Jun 02, 2021	114.44	114.86	113.00	114.34	440,188	-0.44(-0.38%)
Jun 01, 2021	117.58	117.83	113.62	114.78	397,290	-2.72(-2.31%)
May 28, 2021	119.15	121.72	116.56	117.50	260,598	-0.54(-0.46%)
May 27, 2021	117.38	119.21	114.57	118.04	436,991	+0.74(+0.63%)
May 26, 2021	116.02	118.05	115.93	117.30	457,159	+0.95(+0.82%)
May 25, 2021	116.76	117.37	115.36	116.35	324,733	-0.17(-0.15%)
May 24, 2021	118.29	120.33	116.31	116.52	543,404	-0.59(-0.50%)
May 21, 2021	118.59	118.73	116.00	117.11	357,837	-0.29(-0.25%)
May 20, 2021	114.68	119.41	114.63	117.40	452,115	+4.04(+3.56%)
May 19, 2021	112.76	114.90	110.73	113.36	450,356	-2.13(-1.84%)
May 18, 2021	113.58	118.23	113.04	115.49	393,120	+2.31(+2.04%)
May 17, 2021	113.59	116.96	111.06	113.18	294,825	-1.86(-1.62%)
May 14, 2021	117.15	117.15	112.83	115.04	677,559	+0.71(+0.62%)
May 13, 2021	115.00	118.81	112.67	114.33	885,408	-0.36(-0.31%)
May 12, 2021	114.14	117.22	112.90	114.69	1,230,141	-3.15(-2.67%)
May 11, 2021	111.48	122.86	105.23	117.84	2,513,873	+7.56(+6.86%)
May 10, 2021	113.87	114.39	109.43	110.28	802,068	-4.06(-3.55%)
May 07, 2021	116.93	119.32	112.78	114.34	683,037	+0.76(+0.66%)
May 06, 2021	119.50	120.25	111.15	113.58	633,565	-6.81(-5.65%)
May 05, 2021	123.21	124.99	119.04	120.39	401,092	-1.22(-1.00%)
May 04, 2021	125.50	125.95	120.14	121.61	638,748	-4.94(-3.90%)
May 03, 2021	132.99	133.26	124.14	126.55	708,676	-6.16(-4.64%)
Apr 30, 2021	133.27	137.83	132.16	132.71	252,600	-1.36(-1.01%)
Apr 29, 2021	141.58	141.58	133.67	134.07	345,192	-7.30(-5.16%)
Apr 28, 2021	142.57	143.25	141.14	141.37	247,481	-1.20(-0.84%)
Apr 27, 2021	144.56	145.60	142.30	142.57	373,228	-1.15(-0.80%)
Apr 26, 2021	140.18	144.35	138.81	143.72	396,719	+4.92(+3.54%)
Apr 23, 2021	134.23	139.12	134.23	138.80	458,200	+4.92(+3.67%)
Apr 22, 2021	134.06	137.36	133.08	133.88	334,756	-0.29(-0.22%)
Apr 21, 2021	130.96	135.43	128.58	134.17	411,902	+2.46(+1.87%)
Apr 20, 2021	132.28	135.41	129.13	131.71	424,961	-1.85(-1.39%)
Apr 19, 2021	131.44	136.78	130.53	133.56	552,968	-0.32(-0.24%)
Apr 16, 2021	135.55	136.22	132.59	133.88	435,500	-1.23(-0.91%)
Apr 15, 2021	132.88	135.72	130.50	135.11	383,134	+4.73(+3.63%)
Apr 14, 2021	134.12	136.81	130.04	130.38	420,356	-2.10(-1.59%)
Apr 13, 2021	131.18	133.02	127.84	132.48	696,720	+3.16(+2.44%)
Apr 12, 2021	126.78	131.23	124.08	129.32	559,238	+1.79(+1.40%)
Apr 09, 2021	128.76	128.76	123.98	127.53	376,500	-2.70(-2.07%)
Apr 08, 2021	126.04	132.35	125.27	130.23	715,792	+5.29(+4.23%)
Apr 07, 2021	128.82	130.76	124.79	124.94	696,084	-2.41(-1.89%)
Apr 06, 2021	125.90	130.27	124.21	127.35	787,052	+0.73(+0.58%)
Apr 05, 2021	126.51	128.04	123.40	126.62	484,894	+1.17(+0.93%)