Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	20.78	20.89	20.26	20.36	446,971	-0.29(-1.40%)
Nov 29, 2023	20.91	21.11	20.48	20.65	435,549	+0.04(+0.19%)
Nov 28, 2023	20.46	20.91	20.27	20.61	246,038	+0.09(+0.44%)
Nov 27, 2023	20.60	20.85	20.43	20.52	301,207	-0.20(-0.97%)
Nov 24, 2023	20.65	20.92	20.56	20.72	122,340	+0.03(+0.14%)
Nov 22, 2023	20.47	20.75	20.30	20.69	343,099	+0.45(+2.22%)
Nov 21, 2023	20.38	20.82	20.19	20.24	442,037	-0.41(-1.99%)
Nov 20, 2023	20.44	20.95	20.14	20.65	400,808	+0.21(+1.03%)
Nov 17, 2023	20.25	20.45	19.93	20.44	370,858	+0.32(+1.59%)
Nov 16, 2023	20.55	20.66	19.89	20.12	350,882	-0.69(-3.32%)
Nov 15, 2023	20.36	21.58	20.22	20.81	505,276	+0.45(+2.21%)
Nov 14, 2023	19.95	20.70	19.90	20.36	605,060	+1.02(+5.27%)
Nov 13, 2023	20.61	20.73	19.17	19.34	848,221	-1.59(-7.60%)
Nov 10, 2023	19.00	21.14	18.50	20.93	1,014,284	+0.75(+3.72%)
Nov 09, 2023	20.72	20.79	19.97	20.18	696,168	-0.54(-2.61%)
Nov 08, 2023	21.45	21.45	20.57	20.72	692,488	-0.73(-3.40%)
Nov 07, 2023	20.89	22.01	20.86	21.45	547,619	+0.72(+3.47%)
Nov 06, 2023	21.11	21.29	20.56	20.73	532,338	-0.49(-2.31%)
Nov 03, 2023	20.82	21.48	20.79	21.22	726,978	+0.41(+1.97%)
Nov 02, 2023	20.70	21.08	20.57	20.81	356,392	+0.59(+2.92%)
Nov 01, 2023	20.58	20.77	19.93	20.22	404,648	-0.39(-1.89%)
Oct 31, 2023	19.80	20.86	19.69	20.61	334,067	+0.83(+4.20%)
Oct 30, 2023	19.85	19.89	19.38	19.78	233,109	+0.16(+0.82%)
Oct 27, 2023	20.13	20.16	19.37	19.62	638,316	-0.44(-2.19%)
Oct 26, 2023	20.21	20.56	19.99	20.06	315,733	+0.10(+0.50%)
Oct 25, 2023	20.09	20.23	19.73	19.96	382,199	-0.47(-2.30%)
Oct 24, 2023	19.82	20.64	19.80	20.43	418,686	+0.74(+3.76%)
Oct 23, 2023	19.57	19.89	19.51	19.69	613,160	-0.05(-0.25%)
Oct 20, 2023	19.99	20.19	19.50	19.74	588,141	-0.25(-1.25%)
Oct 19, 2023	20.93	20.93	19.94	19.99	474,392	-1.00(-4.76%)
Oct 18, 2023	21.01	21.18	20.75	20.99	573,580	-0.16(-0.76%)
Oct 17, 2023	20.92	21.48	20.92	21.15	618,366	-0.01(-0.05%)
Oct 16, 2023	20.84	21.65	20.58	21.16	752,941	+0.58(+2.82%)
Oct 13, 2023	20.57	20.59	19.90	20.58	715,900	-0.02(-0.10%)
Oct 12, 2023	22.10	22.27	20.43	20.60	749,192	-1.53(-6.91%)
Oct 11, 2023	22.50	22.84	22.10	22.13	377,708	-0.31(-1.38%)
Oct 10, 2023	21.83	22.62	21.76	22.44	668,478	+0.60(+2.75%)
Oct 09, 2023	21.99	22.13	21.77	21.84	396,076	-0.29(-1.31%)
Oct 06, 2023	21.84	22.32	21.67	22.13	369,272	+0.10(+0.45%)
Oct 05, 2023	22.20	22.46	21.70	22.03	412,515	-0.16(-0.72%)
Oct 04, 2023	22.42	22.60	22.06	22.19	243,267	-0.06(-0.27%)
Oct 03, 2023	22.27	22.55	22.21	22.25	438,234	-0.28(-1.24%)
Oct 02, 2023	22.42	23.15	22.42	22.53	504,740	+0.11(+0.49%)
Sep 29, 2023	22.56	22.75	22.31	22.42	238,537	+0.12(+0.54%)
Sep 28, 2023	22.54	22.63	22.24	22.30	300,362	-0.19(-0.84%)
Sep 27, 2023	22.67	22.83	22.27	22.49	282,301	+0.06(+0.27%)
Sep 26, 2023	22.73	22.98	22.25	22.43	351,311	-0.45(-1.97%)
Sep 25, 2023	22.49	22.95	22.78	22.88	250,202	+0.23(+1.02%)
Sep 22, 2023	23.35	23.46	22.63	22.65	386,779	-0.52(-2.24%)
Sep 21, 2023	23.58	24.08	23.17	23.17	406,572	-0.74(-3.09%)
Sep 20, 2023	23.71	24.30	23.71	23.91	249,803	+0.20(+0.84%)
Sep 19, 2023	23.56	23.79	23.16	23.71	247,949	+0.15(+0.64%)
Sep 18, 2023	23.78	23.78	22.98	23.56	505,326	-0.27(-1.13%)
Sep 15, 2023	23.81	23.98	23.58	23.83	478,894	-0.15(-0.63%)
Sep 14, 2023	24.00	24.34	23.82	23.98	261,219	+0.04(+0.17%)
Sep 13, 2023	24.24	24.46	23.84	23.94	345,726	-0.45(-1.85%)
Sep 12, 2023	23.93	24.41	23.91	24.39	247,602	+0.42(+1.75%)
Sep 11, 2023	23.50	24.22	23.50	23.97	307,080	+0.28(+1.18%)
Sep 08, 2023	23.82	24.02	23.53	23.69	257,900	-0.06(-0.25%)
Sep 07, 2023	23.98	24.30	23.71	23.75	255,520	-0.67(-2.74%)
Sep 06, 2023	24.43	24.90	24.42	24.42	250,762	+0.17(+0.70%)
Sep 05, 2023	24.26	24.51	23.82	24.25	219,837	-0.33(-1.34%)
Sep 01, 2023	25.00	25.32	24.45	24.58	301,326	-0.23(-0.93%)
Aug 31, 2023	24.30	24.88	24.30	24.81	407,477	+0.60(+2.48%)
Aug 30, 2023	23.71	24.27	23.71	24.21	283,040	+0.31(+1.30%)
Aug 29, 2023	23.58	24.19	23.50	23.90	234,949	+0.14(+0.59%)
Aug 28, 2023	23.63	23.98	23.59	23.76	221,318	+0.31(+1.32%)
Aug 25, 2023	22.91	23.73	22.82	23.45	282,237	+0.52(+2.27%)
Aug 24, 2023	23.83	23.83	22.80	22.93	263,774	-0.86(-3.61%)
Aug 23, 2023	23.36	23.90	23.25	23.79	230,103	+0.56(+2.41%)
Aug 22, 2023	23.31	23.38	22.91	23.23	407,402	+0.28(+1.22%)
Aug 21, 2023	22.97	23.14	22.72	22.95	347,221	-0.12(-0.52%)
Aug 18, 2023	22.75	23.42	22.72	23.07	632,340	+0.05(+0.22%)
Aug 17, 2023	23.31	23.34	22.74	23.02	458,740	-0.26(-1.12%)
Aug 16, 2023	23.24	23.70	23.12	23.28	394,703	-0.24(-1.02%)
Aug 15, 2023	23.28	24.25	23.01	23.52	717,374	+0.91(+4.02%)
Aug 14, 2023	22.45	23.29	22.22	22.61	478,114	+0.33(+1.48%)
Aug 11, 2023	21.05	22.45	21.05	22.28	547,576	+0.96(+4.50%)
Aug 10, 2023	22.11	22.64	21.13	21.32	1,012,551	-0.46(-2.11%)
Aug 09, 2023	22.94	22.94	21.31	21.78	1,287,576	-1.01(-4.43%)
Aug 08, 2023	25.53	26.67	22.17	22.79	2,235,354	-6.35(-21.79%)
Aug 07, 2023	28.91	29.30	27.70	29.14	349,673	+0.30(+1.04%)
Aug 04, 2023	28.90	29.53	28.55	28.84	351,140	+0.07(+0.24%)
Aug 03, 2023	28.92	29.32	28.62	28.77	362,242	-0.35(-1.20%)
Aug 02, 2023	30.00	30.00	28.93	29.12	358,950	-1.51(-4.93%)
Aug 01, 2023	30.84	30.84	30.06	30.63	323,054	-0.21(-0.68%)
Jul 31, 2023	30.02	31.14	30.02	30.84	222,540	+0.89(+2.97%)
Jul 28, 2023	30.66	30.99	29.92	29.95	232,066	-0.05(-0.17%)
Jul 27, 2023	31.20	31.32	29.88	30.00	316,242	-0.95(-3.07%)
Jul 26, 2023	30.12	30.96	30.12	30.95	248,472	+0.60(+1.98%)
Jul 25, 2023	30.44	30.57	29.84	30.35	292,218	-0.01(-0.03%)
Jul 24, 2023	30.40	30.55	29.93	30.36	235,549	+0.18(+0.60%)
Jul 21, 2023	31.17	31.30	30.15	30.18	432,067	-0.55(-1.79%)
Jul 20, 2023	31.60	31.74	30.15	30.73	388,680	-1.39(-4.33%)
Jul 19, 2023	31.00	32.12	30.77	32.12	518,690	+1.23(+3.98%)
Jul 18, 2023	30.69	30.97	30.40	30.89	319,645	+0.26(+0.85%)
Jul 17, 2023	30.24	30.71	30.02	30.63	290,234	+0.47(+1.56%)
Jul 14, 2023	30.52	30.73	29.44	30.16	431,757	-0.44(-1.44%)
Jul 13, 2023	30.46	30.93	30.30	30.60	388,073	+0.39(+1.29%)
Jul 12, 2023	29.81	30.55	29.35	30.21	593,268	+0.93(+3.18%)
Jul 11, 2023	28.77	29.52	28.15	29.28	1,101,360	+2.14(+7.89%)
Jul 10, 2023	26.45	27.47	26.45	27.14	398,165	+0.61(+2.30%)
Jul 07, 2023	26.46	27.00	26.40	26.53	167,898	+0.05(+0.19%)
Jul 06, 2023	26.58	26.58	25.81	26.48	300,192	-0.27(-1.01%)
Jul 05, 2023	26.97	27.02	26.54	26.75	432,746	-0.46(-1.69%)
Jul 03, 2023	26.78	27.40	26.78	27.21	276,642	+0.31(+1.15%)
Jun 30, 2023	27.32	27.52	26.76	26.90	400,195	-0.10(-0.37%)
Jun 29, 2023	26.55	27.25	26.55	27.00	274,690	+0.34(+1.28%)
Jun 28, 2023	26.81	27.16	26.50	26.66	242,758	-0.23(-0.86%)
Jun 27, 2023	26.53	27.21	26.42	26.89	215,451	+0.59(+2.24%)
Jun 26, 2023	26.36	26.72	26.02	26.30	254,406	-0.14(-0.53%)
Jun 23, 2023	26.21	26.88	26.21	26.44	812,670	-0.18(-0.68%)
Jun 22, 2023	26.37	26.79	26.01	26.62	272,582	+0.09(+0.34%)
Jun 21, 2023	26.77	27.05	25.95	26.53	434,947	-0.44(-1.63%)
Jun 20, 2023	26.56	27.01	26.15	26.97	369,018	-0.04(-0.15%)
Jun 16, 2023	28.09	28.09	26.68	27.01	897,334	-0.74(-2.67%)
Jun 15, 2023	26.98	28.18	26.77	27.75	404,110	+3.37(+13.82%)
May 08, 2023	23.66	24.62	23.66	24.38	517,925	+0.52(+2.18%)
May 05, 2023	23.47	24.18	23.36	23.86	521,887	+0.85(+3.69%)
May 04, 2023	24.34	24.77	22.77	23.01	598,220	-1.05(-4.36%)
May 03, 2023	24.54	24.80	23.95	24.06	728,940	-0.48(-1.96%)
May 02, 2023	25.24	25.59	24.47	24.54	379,746	-0.76(-3.00%)
May 01, 2023	26.17	26.17	25.09	25.30	420,656	-0.98(-3.73%)
Apr 28, 2023	26.63	27.43	26.24	26.28	804,328	+0.28(+1.08%)
Apr 27, 2023	26.32	26.36	25.48	26.00	550,984	+0.00(+0.00%)
Apr 26, 2023	26.86	27.11	25.88	26.00	414,890	-0.37(-1.40%)
Apr 25, 2023	28.68	28.83	26.26	26.37	522,069	-2.55(-8.82%)
Apr 24, 2023	28.52	29.00	28.16	28.92	509,447	+0.71(+2.52%)
Apr 21, 2023	26.94	28.30	26.72	28.21	1,499,381	-2.16(-7.11%)
Apr 20, 2023	31.65	31.85	30.26	30.37	231,114	-1.43(-4.50%)
Apr 19, 2023	32.09	32.26	31.47	31.80	206,623	-0.59(-1.82%)
Apr 18, 2023	32.78	32.78	32.16	32.39	386,683	+0.08(+0.25%)
Apr 17, 2023	31.97	32.49	31.85	32.31	308,485	+0.45(+1.41%)
Apr 14, 2023	31.98	32.17	31.35	31.86	229,817	-0.36(-1.12%)
Apr 13, 2023	31.72	32.69	31.65	32.22	246,629	+1.24(+4.00%)
Apr 12, 2023	32.53	32.75	30.98	30.98	173,738	-1.00(-3.13%)
Apr 11, 2023	31.85	32.14	30.88	31.98	338,466	+0.07(+0.22%)
Apr 10, 2023	31.42	31.98	30.66	31.91	395,483	+0.10(+0.31%)
Apr 06, 2023	31.01	31.91	30.55	31.81	233,437	+0.56(+1.79%)
Apr 05, 2023	32.66	32.83	30.91	31.25	351,708	-1.55(-4.73%)
Apr 04, 2023	32.74	32.92	32.07	32.80	292,439	+0.31(+0.95%)
Apr 03, 2023	34.32	34.33	32.49	32.49	439,282	-2.18(-6.29%)
Mar 31, 2023	33.39	34.70	33.35	34.67	428,847	+1.42(+4.27%)
Mar 30, 2023	33.50	33.75	32.90	33.25	358,278	+0.21(+0.64%)
Mar 29, 2023	32.98	33.41	32.53	33.04	240,954	+0.60(+1.85%)
Mar 28, 2023	33.06	33.25	32.12	32.44	384,417	-0.81(-2.44%)
Mar 27, 2023	33.09	33.41	32.29	33.25	374,644	+0.50(+1.53%)
Mar 24, 2023	32.82	33.15	32.31	32.75	308,040	-0.20(-0.61%)
Mar 23, 2023	32.42	33.59	32.23	32.95	451,891	+0.98(+3.07%)
Mar 22, 2023	33.33	33.55	31.93	31.97	270,638	-1.36(-4.08%)
Mar 21, 2023	32.99	33.81	32.64	33.33	325,985	+0.82(+2.52%)
Mar 20, 2023	33.28	33.28	31.90	32.51	313,996	-0.55(-1.66%)
Mar 17, 2023	33.69	34.34	32.88	33.06	477,724	-0.62(-1.84%)
Mar 16, 2023	32.35	34.34	31.83	33.68	450,149	+1.71(+5.35%)
Mar 15, 2023	32.34	32.34	31.34	31.97	516,144	-0.78(-2.38%)
Mar 14, 2023	31.98	33.08	31.98	32.75	503,133	+1.35(+4.30%)
Mar 13, 2023	29.45	31.79	29.08	31.40	443,529	+1.38(+4.60%)
Mar 10, 2023	31.64	31.64	29.63	30.02	554,073	-1.69(-5.33%)
Mar 09, 2023	33.78	34.16	31.36	31.71	397,442	-2.06(-6.10%)
Mar 08, 2023	34.38	34.70	33.50	33.77	369,804	-0.57(-1.66%)
Mar 07, 2023	34.95	35.39	34.11	34.34	438,954	-0.43(-1.24%)
Mar 06, 2023	35.17	35.50	34.65	34.77	460,918	-0.30(-0.86%)
Mar 03, 2023	34.51	35.50	34.29	35.07	454,300	+0.83(+2.42%)
Mar 02, 2023	33.38	34.35	32.57	34.24	475,144	+0.65(+1.94%)
Mar 01, 2023	32.73	33.62	32.03	33.59	521,199	+0.91(+2.78%)
Feb 28, 2023	32.63	33.20	32.36	32.68	488,623	-0.07(-0.21%)
Feb 27, 2023	33.00	33.60	32.61	32.75	555,219	+0.15(+0.46%)
Feb 24, 2023	32.72	32.72	31.37	32.60	475,828	-0.87(-2.60%)
Feb 23, 2023	34.92	34.92	32.87	33.47	604,875	-0.17(-0.51%)
Feb 22, 2023	32.00	33.87	29.20	33.64	1,299,546	-0.29(-0.85%)
Feb 21, 2023	34.13	34.54	33.56	33.93	945,765	-1.00(-2.86%)
Feb 17, 2023	34.44	35.55	33.47	34.93	754,528	+0.99(+2.92%)
Feb 16, 2023	33.15	34.60	32.53	33.94	770,349	-0.19(-0.56%)
Feb 15, 2023	32.75	34.54	32.59	34.13	336,639	+1.18(+3.58%)
Feb 14, 2023	32.07	33.86	31.58	32.95	368,578	+0.69(+2.14%)
Feb 13, 2023	32.36	32.55	31.81	32.26	294,778	+0.30(+0.94%)
Feb 10, 2023	32.79	33.53	31.58	31.96	380,736	-1.33(-4.00%)
Feb 09, 2023	34.45	34.81	33.26	33.29	332,053	-0.62(-1.83%)
Feb 08, 2023	34.18	34.94	33.87	33.91	333,862	-0.19(-0.56%)
Feb 07, 2023	32.57	34.25	31.88	34.10	366,901	+1.59(+4.89%)
Feb 06, 2023	33.07	33.89	32.37	32.51	277,337	-1.07(-3.19%)
Feb 03, 2023	33.19	34.60	32.83	33.58	332,567	-1.07(-3.09%)
Feb 02, 2023	33.89	35.24	33.89	34.65	573,612	+1.52(+4.59%)
Feb 01, 2023	32.34	33.22	31.48	33.13	638,087	+1.17(+3.66%)
Jan 31, 2023	31.23	32.30	31.22	31.96	386,390	+1.06(+3.43%)
Jan 30, 2023	32.01	32.51	30.75	30.90	398,955	-1.73(-5.30%)
Jan 27, 2023	31.45	33.09	31.00	32.63	341,194	+1.01(+3.19%)
Jan 26, 2023	30.66	31.69	30.27	31.62	431,471	+1.83(+6.14%)
Jan 25, 2023	28.97	29.90	27.88	29.79	456,916	-0.03(-0.10%)
Jan 24, 2023	30.67	31.36	29.68	29.82	244,209	-0.91(-2.96%)
Jan 23, 2023	30.00	30.95	29.74	30.73	605,350	+0.92(+3.09%)
Jan 20, 2023	29.31	30.16	29.03	29.81	402,717	+1.01(+3.51%)
Jan 19, 2023	27.74	28.95	27.56	28.80	466,401	+0.63(+2.24%)
Jan 18, 2023	29.48	30.17	28.08	28.17	494,285	-0.80(-2.76%)
Jan 17, 2023	28.51	29.07	28.16	28.97	408,476	+0.30(+1.05%)
Jan 13, 2023	28.02	28.84	27.94	28.67	414,646	+0.05(+0.17%)
Jan 12, 2023	28.80	28.84	27.86	28.62	305,946	+0.08(+0.28%)
Jan 11, 2023	28.59	28.80	28.21	28.54	403,802	+0.15(+0.53%)
Jan 10, 2023	28.15	28.57	27.61	28.39	282,890	+0.01(+0.04%)
Jan 09, 2023	27.27	29.08	26.91	28.38	587,413	+1.44(+5.35%)
Jan 06, 2023	27.02	27.27	26.13	26.94	291,345	-0.09(-0.33%)
Jan 05, 2023	28.10	28.47	26.98	27.03	351,618	-1.45(-5.09%)
Jan 04, 2023	29.15	29.49	28.01	28.48	530,091	-0.18(-0.63%)
Jan 03, 2023	30.12	30.82	28.16	28.66	447,909	-0.92(-3.11%)
Dec 30, 2022	27.01	29.64	27.01	29.58	413,451	+1.05(+3.68%)
Dec 29, 2022	27.22	28.62	27.01	28.53	569,108	+1.58(+5.86%)
Dec 28, 2022	27.32	27.62	26.64	26.95	353,754	-0.29(-1.06%)
Dec 27, 2022	28.02	28.10	27.22	27.24	420,994	-1.15(-4.05%)
Dec 23, 2022	28.34	28.52	27.77	28.39	251,798	-0.18(-0.63%)
Dec 22, 2022	28.97	29.16	27.73	28.57	442,519	-1.01(-3.41%)
Dec 21, 2022	29.78	30.48	29.16	29.58	326,977	-0.05(-0.17%)
Dec 20, 2022	29.67	31.00	29.34	29.63	317,332	-0.40(-1.33%)
Dec 19, 2022	30.69	30.69	29.22	30.03	570,331	-0.78(-2.53%)
Dec 16, 2022	30.75	32.51	30.75	30.81	855,212	-0.53(-1.69%)
Dec 15, 2022	30.57	32.03	30.57	31.34	615,374	-0.14(-0.44%)
Dec 14, 2022	31.92	32.67	30.72	31.48	591,394	-0.69(-2.14%)
Dec 13, 2022	35.27	36.41	31.85	32.17	624,051	-1.30(-3.88%)
Dec 12, 2022	32.76	33.81	32.42	33.47	535,214	+0.91(+2.79%)
Dec 09, 2022	32.08	33.04	31.98	32.56	421,180	+0.08(+0.25%)
Dec 08, 2022	32.18	33.69	31.59	32.48	309,354	+0.20(+0.62%)
Dec 07, 2022	30.92	32.35	30.65	32.28	455,465	+1.59(+5.18%)
Dec 06, 2022	31.06	31.13	30.08	30.69	242,572	-0.37(-1.19%)
Dec 05, 2022	32.41	32.76	30.49	31.06	285,589	-1.80(-5.48%)
Dec 02, 2022	32.50	33.47	31.94	32.86	214,078	-0.54(-1.62%)