Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	136.41	138.71	135.56	138.36	575,998	+3.17(+2.34%)
Jun 29, 2020	142.88	142.88	133.10	135.19	674,153	-5.73(-4.07%)
Jun 26, 2020	137.94	142.42	134.24	140.92	4,289,400	+3.34(+2.43%)
Jun 25, 2020	133.56	137.73	128.82	137.58	581,732	+3.25(+2.42%)
Jun 24, 2020	140.31	142.83	132.23	134.33	787,411	-6.17(-4.39%)
Jun 23, 2020	134.94	142.69	134.64	140.50	810,360	+6.21(+4.62%)
Jun 22, 2020	131.00	135.32	130.00	134.29	394,792	+4.17(+3.20%)
Jun 19, 2020	136.66	138.94	129.81	130.12	814,800	-5.74(-4.22%)
Jun 18, 2020	134.34	138.55	132.04	135.86	497,572	+1.59(+1.18%)
Jun 17, 2020	132.94	136.61	131.20	134.27	448,910	+0.33(+0.25%)
Jun 16, 2020	138.50	138.50	130.92	133.94	779,598	-2.14(-1.57%)
Jun 15, 2020	128.93	136.43	128.20	136.08	542,247	+7.68(+5.98%)
Jun 12, 2020	129.74	134.87	125.07	128.40	432,900	-1.38(-1.06%)
Jun 11, 2020	133.79	135.72	127.55	129.78	649,822	-5.94(-4.38%)
Jun 10, 2020	134.37	137.94	132.32	135.72	609,799	+3.76(+2.85%)
Jun 09, 2020	131.23	133.54	127.73	131.96	776,230	+1.30(+0.99%)
Jun 08, 2020	123.71	131.45	120.52	130.66	593,089	+6.77(+5.46%)
Jun 05, 2020	130.30	132.79	121.95	123.89	1,279,300	-6.36(-4.88%)
Jun 04, 2020	141.50	143.15	129.55	130.25	916,311	-13.23(-9.22%)
Jun 03, 2020	146.32	149.99	142.59	143.48	447,939	-4.50(-3.04%)
Jun 02, 2020	150.00	151.82	144.65	147.98	476,554	-2.87(-1.90%)
Jun 01, 2020	149.00	153.12	146.26	150.85	511,026	+4.59(+3.14%)
May 29, 2020	140.71	146.33	137.71	146.26	565,000	+9.53(+6.97%)
May 28, 2020	138.76	142.66	136.28	136.73	484,162	-1.61(-1.16%)
May 27, 2020	135.45	138.46	125.64	138.34	834,072	+2.81(+2.07%)
May 26, 2020	146.62	146.94	135.00	135.53	799,757	-8.96(-6.20%)
May 22, 2020	145.00	147.04	142.99	144.49	265,600	+0.28(+0.19%)
May 21, 2020	147.88	148.51	140.79	144.21	686,343	-3.08(-2.09%)
May 20, 2020	156.00	157.95	146.56	147.29	654,641	-4.90(-3.22%)
May 19, 2020	155.79	158.76	151.69	152.19	585,866	-2.65(-1.71%)
May 18, 2020	159.46	162.96	153.13	154.84	553,756	-3.96(-2.49%)
May 15, 2020	156.29	165.52	155.01	158.80	662,100	+1.28(+0.81%)
May 14, 2020	158.29	160.57	154.20	157.52	718,629	-1.43(-0.90%)
May 13, 2020	161.74	165.79	154.32	158.95	530,332	-1.83(-1.14%)
May 12, 2020	158.55	163.75	152.52	160.78	1,140,993	+5.68(+3.66%)
May 11, 2020	150.16	158.34	149.15	155.10	739,971	+1.23(+0.80%)
May 08, 2020	150.56	155.26	148.36	153.87	855,100	+5.56(+3.75%)
May 07, 2020	140.42	149.19	139.67	148.31	1,066,980	+8.65(+6.19%)
May 06, 2020	123.98	140.72	123.25	139.66	1,939,867	+26.80(+23.75%)
May 05, 2020	111.65	119.92	110.01	112.86	1,145,063	+2.16(+1.95%)
May 04, 2020	109.70	110.83	107.42	110.70	575,967	+1.90(+1.75%)
May 01, 2020	109.83	113.84	108.14	108.80	541,600	-2.58(-2.32%)
Apr 30, 2020	112.00	112.90	110.41	111.38	580,527	-1.15(-1.02%)
Apr 29, 2020	116.59	117.44	112.09	112.53	614,150	-3.75(-3.22%)
Apr 28, 2020	122.00	122.45	114.39	116.28	521,901	-4.02(-3.34%)
Apr 27, 2020	120.88	124.36	119.80	120.30	545,588	+1.04(+0.87%)
Apr 24, 2020	121.43	122.22	118.88	119.26	280,600	-1.02(-0.85%)
Apr 23, 2020	121.46	123.95	119.70	120.28	368,922	-1.77(-1.45%)
Apr 22, 2020	118.50	123.37	117.02	122.05	319,685	+4.74(+4.04%)
Apr 21, 2020	123.00	126.74	114.14	117.31	486,967	-7.40(-5.93%)
Apr 20, 2020	117.82	127.27	117.82	124.71	519,681	+4.82(+4.02%)
Apr 17, 2020	118.38	120.00	113.07	119.89	652,700	+1.69(+1.43%)
Apr 16, 2020	111.64	118.49	111.64	118.20	501,355	+6.74(+6.05%)
Apr 15, 2020	105.29	113.52	105.02	111.46	508,917	+4.62(+4.32%)
Apr 14, 2020	104.00	109.31	102.29	106.84	764,529	+3.48(+3.37%)
Apr 13, 2020	98.12	104.63	97.57	103.36	474,489	+5.30(+5.40%)
Apr 09, 2020	101.38	102.75	96.64	98.06	747,500	-2.63(-2.61%)
Apr 08, 2020	98.85	101.09	98.01	100.69	658,615	+2.84(+2.90%)
Apr 07, 2020	107.11	108.02	95.40	97.85	1,010,556	-8.49(-7.98%)
Apr 06, 2020	107.56	107.99	103.03	106.34	519,045	+1.86(+1.78%)
Apr 03, 2020	102.32	105.95	101.67	104.48	583,000	+1.20(+1.16%)
Apr 02, 2020	102.00	105.99	100.20	103.28	469,621	+0.27(+0.26%)