Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	32.21	32.83	31.00	31.33	594,172	-0.94(-2.91%)
Oct 28, 2022	31.38	32.31	31.13	32.27	422,525	+0.93(+2.97%)
Oct 27, 2022	30.70	32.38	30.63	31.34	460,134	+0.88(+2.89%)
Oct 26, 2022	31.76	32.88	30.30	30.46	463,967	-1.80(-5.58%)
Oct 25, 2022	29.92	32.95	29.84	32.26	641,653	+2.72(+9.21%)
Oct 24, 2022	29.00	29.64	27.77	29.54	329,934	+0.36(+1.23%)
Oct 21, 2022	29.11	29.36	28.17	29.18	376,028	-0.22(-0.75%)
Oct 20, 2022	30.63	31.45	29.10	29.40	425,757	-1.23(-4.02%)
Oct 19, 2022	30.76	31.50	30.10	30.63	376,177	-0.82(-2.61%)
Oct 18, 2022	31.99	32.56	30.70	31.45	363,693	+0.53(+1.71%)
Oct 17, 2022	30.15	32.09	30.15	30.92	491,896	+1.95(+6.73%)
Oct 14, 2022	30.86	31.14	28.93	28.97	509,681	-1.50(-4.92%)
Oct 13, 2022	29.10	31.35	28.46	30.47	607,818	+0.09(+0.30%)
Oct 12, 2022	30.01	30.72	29.60	30.38	415,301	+0.40(+1.33%)
Oct 11, 2022	29.82	30.63	28.51	29.98	456,119	-0.07(-0.23%)
Oct 10, 2022	30.19	31.62	30.00	30.05	487,395	-1.59(-5.03%)
Oct 07, 2022	33.08	33.08	31.23	31.64	453,943	-2.15(-6.36%)
Oct 06, 2022	32.58	33.81	32.58	33.79	415,444	+1.06(+3.24%)
Oct 05, 2022	31.63	32.77	30.58	32.73	598,995	-0.34(-1.03%)
Oct 04, 2022	32.14	33.36	32.14	33.07	752,842	+1.86(+5.96%)
Oct 03, 2022	31.17	31.74	30.49	31.21	847,356	+0.33(+1.07%)
Sep 30, 2022	31.87	32.20	30.80	30.88	986,789	-1.18(-3.68%)
Sep 29, 2022	31.97	32.22	31.11	32.06	560,355	-0.77(-2.35%)
Sep 28, 2022	31.29	33.27	31.12	32.83	702,424	+1.74(+5.60%)
Sep 27, 2022	29.94	31.23	29.82	31.09	550,428	+1.77(+6.04%)
Sep 26, 2022	29.02	31.20	28.97	29.32	679,356	+0.30(+1.03%)
Sep 23, 2022	30.72	31.30	28.69	29.02	916,792	-2.29(-7.31%)
Sep 22, 2022	33.80	34.37	31.26	31.31	905,725	-3.00(-8.74%)
Sep 21, 2022	35.53	36.14	34.31	34.31	619,041	-0.86(-2.45%)
Sep 20, 2022	35.14	35.71	34.64	35.17	452,551	-0.40(-1.12%)
Sep 19, 2022	35.71	36.34	34.95	35.57	484,440	-0.49(-1.36%)
Sep 16, 2022	35.80	36.66	35.02	36.06	733,852	-0.67(-1.82%)
Sep 15, 2022	36.66	37.90	36.17	36.73	1,538,990	-0.67(-1.79%)
Sep 14, 2022	36.27	37.52	35.35	37.40	682,960	+0.88(+2.41%)
Sep 13, 2022	36.93	38.16	36.49	36.52	579,600	-2.97(-7.52%)
Sep 12, 2022	39.57	39.98	38.64	39.49	599,828	+0.01(+0.03%)
Sep 09, 2022	40.40	40.71	38.34	39.48	559,114	-0.37(-0.93%)
Sep 08, 2022	39.37	40.48	38.70	39.85	482,487	-0.08(-0.20%)
Sep 07, 2022	37.43	40.00	37.43	39.93	554,957	+2.39(+6.37%)
Sep 06, 2022	39.02	39.02	37.40	37.54	449,970	-1.69(-4.31%)
Sep 02, 2022	40.77	40.78	38.71	39.23	421,403	-0.68(-1.70%)
Sep 01, 2022	39.10	40.00	37.94	39.91	596,395	+0.13(+0.33%)
Aug 31, 2022	41.00	41.45	39.41	39.78	696,786	-1.22(-2.98%)
Aug 30, 2022	42.35	42.90	40.50	41.00	942,875	-0.70(-1.68%)
Aug 29, 2022	40.89	42.25	40.28	41.70	1,143,586	-0.29(-0.69%)
Aug 26, 2022	41.53	42.32	39.75	41.99	2,893,027	+6.22(+17.39%)
Aug 25, 2022	34.93	35.81	34.58	35.77	434,481	+1.29(+3.74%)
Aug 24, 2022	34.02	34.97	33.87	34.48	347,496	+0.36(+1.06%)
Aug 23, 2022	33.70	34.57	33.51	34.12	501,078	+0.89(+2.68%)
Aug 22, 2022	33.50	33.87	32.98	33.23	489,883	-1.14(-3.32%)
Aug 19, 2022	34.21	34.43	32.77	34.37	644,567	-0.79(-2.25%)
Aug 18, 2022	35.35	35.60	34.91	35.16	369,333	-0.34(-0.96%)
Aug 17, 2022	35.81	36.22	34.85	35.50	873,600	-1.40(-3.79%)
Aug 16, 2022	36.78	36.95	35.33	36.90	495,492	-0.40(-1.07%)
Aug 15, 2022	36.39	37.54	35.88	37.30	641,308	+0.48(+1.30%)
Aug 12, 2022	35.58	36.83	35.00	36.82	766,269	+1.85(+5.29%)
Aug 11, 2022	36.76	37.45	34.05	34.97	826,654	-1.06(-2.94%)
Aug 10, 2022	32.50	36.34	32.30	36.03	1,544,651	+6.41(+21.64%)
Aug 09, 2022	32.23	32.23	29.47	29.62	843,902	-2.69(-8.33%)
Aug 08, 2022	32.75	34.32	32.23	32.31	662,000	-0.22(-0.68%)
Aug 05, 2022	30.79	32.55	30.61	32.53	521,932	+0.79(+2.49%)
Aug 04, 2022	32.75	33.30	31.06	31.74	539,859	-0.94(-2.88%)
Aug 03, 2022	28.28	32.69	28.28	32.68	946,071	+4.69(+16.76%)
Aug 02, 2022	25.75	28.42	25.75	27.99	670,080	+1.92(+7.36%)