Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	23.28	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	+0.48(+1.76%)
Jun 14, 2023	27.47	27.93	27.06	27.27	355,323	-0.24(-0.87%)
Jun 13, 2023	27.57	28.02	27.20	27.51	333,664	+0.20(+0.73%)
Jun 12, 2023	26.39	27.80	26.36	27.31	493,670	+1.05(+4.00%)
Jun 09, 2023	27.08	27.48	26.17	26.26	256,867	-0.75(-2.78%)
Jun 08, 2023	26.07	27.20	25.96	27.01	353,610	+0.80(+3.05%)
Jun 07, 2023	26.29	26.64	26.00	26.21	358,775	+0.24(+0.92%)
Jun 06, 2023	25.31	26.74	25.31	25.97	356,563	+0.52(+2.04%)
Jun 05, 2023	25.56	25.69	25.04	25.45	351,915	-0.40(-1.55%)
Jun 02, 2023	26.25	26.67	25.61	25.85	582,437	+0.75(+2.99%)