Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	24.51	24.53	24.16	24.31	257,727	-0.36(-1.46%)
Dec 28, 2023	24.57	25.04	24.41	24.67	261,166	+0.11(+0.45%)
Dec 27, 2023	24.77	24.88	24.38	24.56	180,654	-0.14(-0.57%)
Dec 26, 2023	24.37	24.88	24.22	24.70	225,734	+0.33(+1.35%)
Dec 22, 2023	24.30	24.58	24.00	24.37	324,612	+0.31(+1.29%)
Dec 21, 2023	23.50	24.34	23.40	24.06	856,800	+0.93(+4.02%)
Dec 20, 2023	23.16	24.01	22.86	23.13	592,838	-0.75(-3.14%)
Dec 19, 2023	23.83	24.49	23.70	23.88	406,661	+0.31(+1.32%)
Dec 18, 2023	23.52	23.72	23.34	23.57	319,569	-0.03(-0.13%)
Dec 15, 2023	24.04	24.04	23.41	23.60	992,111	-0.21(-0.88%)
Dec 14, 2023	23.89	24.55	23.48	23.81	421,008	+0.46(+1.97%)
Dec 13, 2023	22.60	23.47	22.41	23.35	641,770	+0.67(+2.95%)
Dec 12, 2023	22.43	22.69	22.07	22.68	382,158	+0.40(+1.80%)
Dec 11, 2023	22.56	22.80	22.25	22.28	335,690	-0.37(-1.63%)
Dec 08, 2023	22.56	23.11	22.43	22.65	315,650	-0.08(-0.35%)
Dec 07, 2023	22.41	23.00	22.05	22.73	487,360	+0.29(+1.29%)
Dec 06, 2023	21.55	22.70	21.45	22.44	533,525	+1.11(+5.20%)
Dec 05, 2023	21.02	21.36	20.86	21.33	391,764	+0.29(+1.38%)
Dec 04, 2023	21.16	21.57	20.76	21.04	379,166	-0.28(-1.31%)
Dec 01, 2023	20.33	21.36	20.33	21.32	652,908	+0.96(+4.72%)
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%)