Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	141.98	143.41	139.06	141.79	188,830	+0.57(+0.40%)
Jul 30, 2021	140.17	143.00	139.10	141.22	177,906	-0.01(-0.01%)
Jul 29, 2021	141.69	143.86	140.72	141.23	160,990	-0.93(-0.65%)
Jul 28, 2021	140.07	143.50	138.98	142.16	222,529	+3.62(+2.61%)
Jul 27, 2021	140.99	141.61	136.16	138.54	144,956	-2.16(-1.54%)
Jul 26, 2021	141.50	141.63	138.29	140.70	229,100	-1.23(-0.87%)
Jul 23, 2021	142.87	142.87	139.15	141.93	250,324	-0.80(-0.56%)
Jul 22, 2021	140.33	144.11	140.06	142.73	307,966	+3.24(+2.32%)
Jul 21, 2021	137.60	140.00	135.73	139.49	354,098	+1.71(+1.24%)
Jul 20, 2021	135.16	139.34	132.00	137.78	337,901	+4.05(+3.03%)
Jul 19, 2021	127.16	133.91	124.47	133.73	550,607	+4.21(+3.25%)
Jul 16, 2021	130.33	132.71	128.65	129.52	345,411	-0.42(-0.32%)
Jul 15, 2021	132.50	134.03	128.58	129.94	458,042	-2.57(-1.94%)
Jul 14, 2021	137.89	138.00	132.44	132.51	387,132	-3.77(-2.77%)
Jul 13, 2021	137.51	139.54	135.90	136.28	356,488	-2.22(-1.60%)
Jul 12, 2021	142.00	144.78	137.68	138.50	264,038	-1.50(-1.07%)
Jul 09, 2021	139.71	140.05	136.56	140.00	300,190	+0.29(+0.21%)
Jul 08, 2021	140.30	143.53	136.57	139.71	330,446	-5.27(-3.63%)
Jul 07, 2021	145.00	147.50	143.18	144.98	729,292	+1.57(+1.09%)
Jul 06, 2021	139.07	144.18	138.29	143.41	455,183	+5.63(+4.09%)
Jul 02, 2021	136.12	138.61	135.79	137.78	148,587	+2.18(+1.61%)