Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	29.07	29.25	27.10	27.89	1,011,017	-1.65(-5.59%)
Jun 29, 2022	31.27	31.27	29.36	29.54	577,876	-1.66(-5.32%)
Jun 28, 2022	32.04	32.13	30.91	31.20	805,645	-0.77(-2.41%)
Jun 27, 2022	32.68	33.40	31.74	31.97	834,345	-0.49(-1.51%)
Jun 24, 2022	32.16	34.01	32.06	32.46	5,223,146	+0.73(+2.30%)
Jun 23, 2022	30.10	31.97	29.85	31.73	806,910	+1.94(+6.51%)
Jun 22, 2022	28.68	30.47	28.26	29.79	809,510	+0.85(+2.94%)
Jun 21, 2022	29.77	30.73	28.91	28.94	697,214	-0.58(-1.96%)
Jun 17, 2022	28.85	30.48	28.47	29.52	1,644,163	+0.93(+3.25%)
Jun 16, 2022	28.83	29.83	28.09	28.59	590,908	-1.72(-5.67%)
Jun 15, 2022	29.50	30.92	29.42	30.31	906,680	+1.03(+3.52%)
Jun 14, 2022	30.24	31.13	29.17	29.28	1,094,066	-1.08(-3.56%)
Jun 13, 2022	33.18	33.83	30.17	30.36	1,460,973	-4.65(-13.28%)
Jun 10, 2022	36.77	37.60	34.47	35.01	805,324	-3.27(-8.54%)
Jun 09, 2022	39.92	40.58	37.94	38.28	554,728	-2.45(-6.02%)
Jun 08, 2022	40.82	42.12	40.63	40.73	470,821	-0.08(-0.20%)
Jun 07, 2022	39.54	41.08	39.47	40.81	595,966	+0.70(+1.75%)
Jun 06, 2022	41.09	41.27	38.71	40.11	526,805	+0.16(+0.40%)
Jun 03, 2022	41.23	42.54	39.72	39.95	500,685	-2.47(-5.82%)
Jun 02, 2022	40.46	42.82	39.96	42.42	794,685	+1.96(+4.84%)
Jun 01, 2022	41.76	42.97	40.46	40.46	593,042	-0.85(-2.06%)
May 31, 2022	43.09	43.67	40.90	41.31	761,923	-1.59(-3.71%)
May 27, 2022	42.54	43.57	42.00	42.90	614,975	+1.04(+2.48%)
May 26, 2022	40.28	42.82	40.24	41.86	666,546	+0.95(+2.32%)
May 25, 2022	38.94	41.20	38.67	40.91	409,987	+1.66(+4.23%)
May 24, 2022	40.07	40.33	38.39	39.25	552,221	-1.70(-4.15%)
May 23, 2022	41.21	41.63	39.44	40.95	539,380	-0.23(-0.56%)
May 20, 2022	41.40	41.79	39.45	41.18	567,292	+0.47(+1.15%)
May 19, 2022	38.62	41.53	38.57	40.71	776,291	+2.14(+5.55%)
May 18, 2022	37.91	39.16	37.42	38.57	505,763	-0.04(-0.10%)
May 17, 2022	39.12	39.95	37.31	38.61	584,072	+0.37(+0.97%)
May 16, 2022	40.03	41.32	38.05	38.24	704,586	-2.49(-6.11%)
May 13, 2022	38.27	41.33	38.27	40.73	1,206,034	+3.10(+8.24%)
May 12, 2022	35.40	38.72	35.40	37.63	1,067,804	+0.69(+1.87%)
May 11, 2022	36.74	38.90	36.73	36.94	1,347,124	-1.27(-3.32%)
May 10, 2022	39.00	41.09	35.91	38.21	1,433,581	+2.39(+6.67%)
May 09, 2022	38.78	39.79	35.28	35.82	1,497,395	-4.12(-10.32%)
May 06, 2022	42.54	42.66	39.34	39.94	1,164,092	-3.07(-7.14%)
May 05, 2022	45.54	46.16	42.27	43.01	726,367	-3.88(-8.27%)
May 04, 2022	45.79	47.05	43.02	46.89	740,209	+0.88(+1.91%)
May 03, 2022	45.57	47.37	45.57	46.01	463,907	-0.66(-1.41%)
May 02, 2022	42.74	46.79	42.27	46.67	1,189,508	+3.57(+8.28%)
Apr 29, 2022	45.72	47.00	43.08	43.10	770,748	-2.71(-5.92%)
Apr 28, 2022	44.55	46.19	43.21	45.81	703,594	+1.54(+3.48%)
Apr 27, 2022	45.25	46.81	44.11	44.27	531,889	-1.08(-2.38%)
Apr 26, 2022	47.35	48.20	44.84	45.35	894,645	-1.83(-3.88%)
Apr 25, 2022	45.17	47.27	45.00	47.18	834,693	+1.44(+3.15%)
Apr 22, 2022	46.55	47.25	45.44	45.74	766,158	-0.89(-1.91%)
Apr 21, 2022	49.09	49.53	46.03	46.63	1,040,716	-1.54(-3.20%)
Apr 20, 2022	49.81	50.23	47.63	48.17	751,465	-1.70(-3.41%)
Apr 19, 2022	48.70	50.80	47.98	49.87	791,159	+1.29(+2.66%)
Apr 18, 2022	50.00	50.00	46.56	48.58	965,272	-1.22(-2.45%)
Apr 14, 2022	51.24	51.99	49.46	49.80	531,863	-1.70(-3.30%)
Apr 13, 2022	50.21	52.09	49.75	51.50	745,268	+1.00(+1.98%)
Apr 12, 2022	50.20	51.19	49.24	50.50	1,189,982	+0.97(+1.96%)
Apr 11, 2022	45.96	50.07	45.81	49.53	1,181,923	+2.22(+4.69%)
Apr 08, 2022	46.61	47.67	46.24	47.31	893,398	-0.14(-0.30%)
Apr 07, 2022	46.11	47.68	45.43	47.45	1,012,871	+1.06(+2.28%)
Apr 06, 2022	45.18	47.07	44.56	46.39	1,129,689	-0.35(-0.75%)
Apr 05, 2022	47.61	48.09	46.47	46.74	1,007,327	-1.45(-3.01%)
Apr 04, 2022	46.00	48.60	45.69	48.19	1,402,477	+3.59(+8.05%)