Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	155.77	159.80	154.42	159.31	212,354	+2.77(+1.77%)
Oct 28, 2021	153.18	156.82	152.36	156.54	193,785	+4.65(+3.06%)
Oct 27, 2021	154.67	156.11	151.06	151.89	262,420	-2.45(-1.59%)
Oct 26, 2021	157.48			154.34	196,172	-1.57(-1.01%)
Oct 25, 2021	155.54	158.49	154.88	155.91	158,436	+0.73(+0.47%)
Oct 22, 2021	155.89	157.35	154.10	155.18	145,765	-1.31(-0.84%)
Oct 21, 2021	153.42	157.87	150.19	156.49	304,907	+6.29(+4.19%)
Oct 20, 2021	151.37	154.12	149.32	150.20	152,976	+0.20(+0.13%)
Oct 19, 2021	149.36	152.35	149.22	150.00	147,018	+1.32(+0.89%)
Oct 18, 2021	145.77	149.68	147.54	148.68	181,906	+1.14(+0.77%)
Oct 15, 2021	148.72	150.31	146.89	147.54	255,507	-1.30(-0.87%)
Oct 14, 2021	146.63	150.06	146.58	148.84	196,591	+3.24(+2.23%)
Oct 13, 2021	145.23	147.13	144.56	145.60	483,924	+3.21(+2.25%)
Oct 12, 2021	140.01	143.77	138.65	142.39	447,652	+3.78(+2.73%)
Oct 11, 2021	142.85	143.59	138.21	138.61	400,807	-4.63(-3.23%)
Oct 08, 2021	147.99	147.99	142.88	143.24	262,819	-3.96(-2.69%)
Oct 07, 2021	148.33	150.17	146.64	147.20	214,046	+0.43(+0.29%)
Oct 06, 2021	142.77	147.10	142.07	146.77	247,553	+2.17(+1.50%)
Oct 05, 2021	141.54	146.58	141.17	144.60	692,256	+3.25(+2.30%)
Oct 04, 2021	152.09	153.39	140.69	141.35	665,070	-11.38(-7.45%)
Oct 01, 2021	151.35	153.19	148.02	152.73	463,556	+1.68(+1.11%)
Sep 30, 2021	154.69	155.76	150.66	151.05	432,110	-2.63(-1.71%)
Sep 29, 2021	155.15	156.16	152.67	153.68	263,403	+0.59(+0.39%)
Sep 28, 2021	157.61	158.27	152.58	153.09	294,072	-6.87(-4.29%)
Sep 27, 2021	162.16	162.16	157.25	159.96	271,337	-2.65(-1.63%)
Sep 24, 2021	161.03	163.18	160.23	162.61	188,686	+1.56(+0.97%)
Sep 23, 2021	164.49	164.49	159.56	161.05	333,883	-2.09(-1.28%)
Sep 22, 2021	162.12	164.01	161.11	163.14	217,175	+1.22(+0.75%)
Sep 21, 2021	160.73	163.08	159.91	161.92	307,535	+2.84(+1.79%)
Sep 20, 2021	157.31	162.44	154.36	159.08	256,133	-1.17(-0.73%)
Sep 17, 2021	162.11	163.40	159.82	160.25	580,177	-0.86(-0.53%)
Sep 16, 2021	159.11	161.34	158.55	161.11	238,266	+1.76(+1.10%)
Sep 15, 2021	160.62	161.28	158.53	159.35	219,073	-0.64(-0.40%)
Sep 14, 2021	159.50	160.85	157.62	159.99	210,586	+0.97(+0.61%)
Sep 13, 2021	160.43	160.61	155.69	159.02	278,830	-1.46(-0.91%)
Sep 10, 2021	160.43	163.16	159.50	160.48	245,777	+0.16(+0.10%)
Sep 09, 2021	160.65	162.63	159.92	160.32	173,441	-0.82(-0.51%)
Sep 08, 2021	165.00	166.16	160.34	161.14	497,264	-5.07(-3.05%)
Sep 07, 2021	167.05	167.40	164.39	166.21	181,764	-0.15(-0.09%)
Sep 03, 2021	162.00	167.13	161.75	166.36	319,849	+3.86(+2.38%)
Sep 02, 2021	161.77	164.38	161.11	162.50	262,574	+1.10(+0.68%)
Sep 01, 2021	157.46	162.12	157.37	161.40	602,003	+4.43(+2.82%)
Aug 31, 2021	155.30	157.83	154.48	156.97	464,986	+1.87(+1.21%)
Aug 30, 2021	153.07	155.63	151.33	155.10	325,825	+3.21(+2.11%)
Aug 27, 2021	150.81	152.75	149.23	151.89	275,807	+1.86(+1.24%)
Aug 26, 2021	150.74	151.18	148.73	150.03	246,520	-0.71(-0.47%)
Aug 25, 2021	150.56	152.15	149.36	150.74	214,731	+0.11(+0.07%)
Aug 24, 2021	148.95	151.70	148.44	150.63	302,491	+2.40(+1.62%)
Aug 23, 2021	147.38	150.95	146.22	148.23	592,265	+2.45(+1.68%)
Aug 20, 2021	143.12	146.48	142.30	145.78	283,637	+2.95(+2.07%)
Aug 19, 2021	140.25	143.14	139.61	142.83	336,154	+1.40(+0.99%)
Aug 18, 2021	143.37	144.26	140.85	141.43	336,701	-1.72(-1.20%)
Aug 17, 2021	141.46	143.71	139.63	143.15	262,746	+0.87(+0.61%)
Aug 16, 2021	144.90	145.96	139.75	142.28	666,410	-2.69(-1.86%)
Aug 13, 2021	143.84	144.97	138.18	144.97	193,928	+2.02(+1.41%)
Aug 12, 2021	139.00	142.95	137.01	142.95	279,860	+2.79(+1.99%)
Aug 11, 2021	139.79	141.12	137.58	140.16	569,582	+1.12(+0.81%)
Aug 10, 2021	142.73	145.50	136.41	139.04	1,073,686	-5.40(-3.74%)
Aug 09, 2021	142.70	144.55	140.90	144.44	375,417	+1.99(+1.40%)
Aug 06, 2021	143.94	145.93	140.87	142.45	161,594	-1.70(-1.18%)
Aug 05, 2021	144.36	147.00	143.24	144.15	202,492	-0.36(-0.25%)
Aug 04, 2021	140.85	145.38	140.85	144.51	277,806	+4.60(+3.29%)
Aug 03, 2021	141.00	142.49	138.10	139.91	215,468	-1.88(-1.33%)