Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	33.39	34.70	33.35	34.67	428,847	+1.42(+4.27%)
Mar 30, 2023	33.50	33.75	32.90	33.25	358,278	+0.21(+0.64%)
Mar 29, 2023	32.98	33.41	32.53	33.04	240,954	+0.60(+1.85%)
Mar 28, 2023	33.06	33.25	32.12	32.44	384,417	-0.81(-2.44%)
Mar 27, 2023	33.09	33.41	32.29	33.25	374,644	+0.50(+1.53%)
Mar 24, 2023	32.82	33.15	32.31	32.75	308,040	-0.20(-0.61%)
Mar 23, 2023	32.42	33.59	32.23	32.95	451,891	+0.98(+3.07%)
Mar 22, 2023	33.33	33.55	31.93	31.97	270,638	-1.36(-4.08%)
Mar 21, 2023	32.99	33.81	32.64	33.33	325,985	+0.82(+2.52%)
Mar 20, 2023	33.28	33.28	31.90	32.51	313,996	-0.55(-1.66%)
Mar 17, 2023	33.69	34.34	32.88	33.06	477,724	-0.62(-1.84%)
Mar 16, 2023	32.35	34.34	31.83	33.68	450,149	+1.71(+5.35%)
Mar 15, 2023	32.34	32.34	31.34	31.97	516,144	-0.78(-2.38%)
Mar 14, 2023	31.98	33.08	31.98	32.75	503,133	+1.35(+4.30%)
Mar 13, 2023	29.45	31.79	29.08	31.40	443,529	+1.38(+4.60%)
Mar 10, 2023	31.64	31.64	29.63	30.02	554,073	-1.69(-5.33%)
Mar 09, 2023	33.78	34.16	31.36	31.71	397,442	-2.06(-6.10%)
Mar 08, 2023	34.38	34.70	33.50	33.77	369,804	-0.57(-1.66%)
Mar 07, 2023	34.95	35.39	34.11	34.34	438,954	-0.43(-1.24%)
Mar 06, 2023	35.17	35.50	34.65	34.77	460,918	-0.30(-0.86%)
Mar 03, 2023	34.51	35.50	34.29	35.07	454,300	+0.83(+2.42%)
Mar 02, 2023	33.38	34.35	32.57	34.24	475,144	+0.65(+1.94%)
Mar 01, 2023	32.73	33.62	32.03	33.59	521,199	+0.91(+2.78%)
Feb 28, 2023	32.63	33.20	32.36	32.68	488,623	-0.07(-0.21%)
Feb 27, 2023	33.00	33.60	32.61	32.75	555,219	+0.15(+0.46%)
Feb 24, 2023	32.72	32.72	31.37	32.60	475,828	-0.87(-2.60%)
Feb 23, 2023	34.92	34.92	32.87	33.47	604,875	-0.17(-0.51%)
Feb 22, 2023	32.00	33.87	29.20	33.64	1,299,546	-0.29(-0.85%)
Feb 21, 2023	34.13	34.54	33.56	33.93	945,765	-1.00(-2.86%)
Feb 17, 2023	34.44	35.55	33.47	34.93	754,528	+0.99(+2.92%)
Feb 16, 2023	33.15	34.60	32.53	33.94	770,349	-0.19(-0.56%)
Feb 15, 2023	32.75	34.54	32.59	34.13	336,639	+1.18(+3.58%)
Feb 14, 2023	32.07	33.86	31.58	32.95	368,578	+0.69(+2.14%)
Feb 13, 2023	32.36	32.55	31.81	32.26	294,778	+0.30(+0.94%)
Feb 10, 2023	32.79	33.53	31.58	31.96	380,736	-1.33(-4.00%)
Feb 09, 2023	34.45	34.81	33.26	33.29	332,053	-0.62(-1.83%)
Feb 08, 2023	34.18	34.94	33.87	33.91	333,862	-0.19(-0.56%)
Feb 07, 2023	32.57	34.25	31.88	34.10	366,901	+1.59(+4.89%)
Feb 06, 2023	33.07	33.89	32.37	32.51	277,337	-1.07(-3.19%)
Feb 03, 2023	33.19	34.60	32.83	33.58	332,567	-1.07(-3.09%)
Feb 02, 2023	33.89	35.24	33.89	34.65	573,612	+1.52(+4.59%)
Feb 01, 2023	32.34	33.22	31.48	33.13	638,087	+1.17(+3.66%)
Jan 31, 2023	31.23	32.30	31.22	31.96	386,390	+1.06(+3.43%)
Jan 30, 2023	32.01	32.51	30.75	30.90	398,955	-1.73(-5.30%)
Jan 27, 2023	31.45	33.09	31.00	32.63	341,194	+1.01(+3.19%)
Jan 26, 2023	30.66	31.69	30.27	31.62	431,471	+1.83(+6.14%)
Jan 25, 2023	28.97	29.90	27.88	29.79	456,916	-0.03(-0.10%)
Jan 24, 2023	30.67	31.36	29.68	29.82	244,209	-0.91(-2.96%)
Jan 23, 2023	30.00	30.95	29.74	30.73	605,350	+0.92(+3.09%)
Jan 20, 2023	29.31	30.16	29.03	29.81	402,717	+1.01(+3.51%)
Jan 19, 2023	27.74	28.95	27.56	28.80	466,401	+0.63(+2.24%)
Jan 18, 2023	29.48	30.17	28.08	28.17	494,285	-0.80(-2.76%)
Jan 17, 2023	28.51	29.07	28.16	28.97	408,476	+0.30(+1.05%)
Jan 13, 2023	28.02	28.84	27.94	28.67	414,646	+0.05(+0.17%)
Jan 12, 2023	28.80	28.84	27.86	28.62	305,946	+0.08(+0.28%)
Jan 11, 2023	28.59	28.80	28.21	28.54	403,802	+0.15(+0.53%)
Jan 10, 2023	28.15	28.57	27.61	28.39	282,890	+0.01(+0.04%)
Jan 09, 2023	27.27	29.08	26.91	28.38	587,413	+1.44(+5.35%)
Jan 06, 2023	27.02	27.27	26.13	26.94	291,345	-0.09(-0.33%)
Jan 05, 2023	28.10	28.47	26.98	27.03	351,618	-1.45(-5.09%)
Jan 04, 2023	29.15	29.49	28.01	28.48	530,091	-0.18(-0.63%)