Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2022	25.10	26.48	24.10	26.07	726,152	+0.93(+3.70%)
Jul 29, 2022	26.86	26.86	25.01	25.14	685,575	-1.56(-5.84%)
Jul 28, 2022	26.54	27.31	25.75	26.70	321,321	+0.06(+0.23%)
Jul 27, 2022	25.94	26.72	25.53	26.64	488,742	+1.18(+4.63%)
Jul 26, 2022	27.45	27.51	25.21	25.46	702,051	-2.54(-9.07%)
Jul 25, 2022	29.68	29.79	27.81	28.00	753,623	-1.91(-6.39%)
Jul 22, 2022	31.35	31.66	29.68	29.91	410,626	-1.29(-4.13%)
Jul 21, 2022	29.80	31.21	28.60	31.20	588,953	+1.40(+4.70%)
Jul 20, 2022	27.73	29.88	27.73	29.80	794,289	+2.29(+8.32%)
Jul 19, 2022	26.11	27.70	25.68	27.51	594,877	+1.74(+6.75%)
Jul 18, 2022	26.18	26.94	25.74	25.77	486,609	+0.27(+1.06%)
Jul 15, 2022	25.43	25.71	24.68	25.50	347,615	+0.69(+2.78%)
Jul 14, 2022	26.00	26.32	24.78	24.81	479,008	-1.39(-5.31%)
Jul 13, 2022	25.73	26.45	25.45	26.20	418,720	-0.23(-0.87%)
Jul 12, 2022	27.19	27.91	26.02	26.43	963,549	-0.81(-2.97%)
Jul 11, 2022	29.57	29.73	27.09	27.24	647,034	-2.62(-8.77%)
Jul 08, 2022	30.18	31.37	29.69	29.86	520,044	-0.81(-2.64%)
Jul 07, 2022	29.50	30.74	29.35	30.67	598,277	+1.33(+4.53%)
Jul 06, 2022	29.31	29.99	28.89	29.34	550,436	+0.04(+0.14%)
Jul 05, 2022	28.62	29.32	27.70	29.30	929,431	+0.33(+1.14%)