Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2022	28.08	28.99	27.73	28.97	697,291	+1.08(+3.87%)
Jun 30, 2022	29.07	29.25	27.10	27.89	1,011,017	-1.65(-5.59%)
Jun 29, 2022	31.27	31.27	29.36	29.54	577,876	-1.66(-5.32%)
Jun 28, 2022	32.04	32.13	30.91	31.20	805,645	-0.77(-2.41%)
Jun 27, 2022	32.68	33.40	31.74	31.97	834,345	-0.49(-1.51%)
Jun 24, 2022	32.16	34.01	32.06	32.46	5,223,146	+0.73(+2.30%)
Jun 23, 2022	30.10	31.97	29.85	31.73	806,910	+1.94(+6.51%)
Jun 22, 2022	28.68	30.47	28.26	29.79	809,510	+0.85(+2.94%)
Jun 21, 2022	29.77	30.73	28.91	28.94	697,214	-0.58(-1.96%)
Jun 17, 2022	28.85	30.48	28.47	29.52	1,644,163	+0.93(+3.25%)
Jun 16, 2022	28.83	29.83	28.09	28.59	590,908	-1.72(-5.67%)
Jun 15, 2022	29.50	30.92	29.42	30.31	906,680	+1.03(+3.52%)
Jun 14, 2022	30.24	31.13	29.17	29.28	1,094,066	-1.08(-3.56%)
Jun 13, 2022	33.18	33.83	30.17	30.36	1,460,973	-4.65(-13.28%)
Jun 10, 2022	36.77	37.60	34.47	35.01	805,324	-3.27(-8.54%)
Jun 09, 2022	39.92	40.58	37.94	38.28	554,728	-2.45(-6.02%)
Jun 08, 2022	40.82	42.12	40.63	40.73	470,821	-0.08(-0.20%)
Jun 07, 2022	39.54	41.08	39.47	40.81	595,966	+0.70(+1.75%)
Jun 06, 2022	41.09	41.27	38.71	40.11	526,805	+0.16(+0.40%)
Jun 03, 2022	41.23	42.54	39.72	39.95	500,685	-2.47(-5.82%)
Jun 02, 2022	40.46	42.82	39.96	42.42	794,685	+1.96(+4.84%)