Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Everbridge, Inc. (EVBG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
32.28+1.59 (+5.18%)
At close: 04:00PM EST
31.85 -0.43 (-1.33%)
After hours: 04:07PM EST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202230.9232.3530.4432.2832.28455,447
Dec 06, 202231.0631.1330.0830.6930.69242,600
Dec 05, 202232.4132.7630.4931.0631.06285,600
Dec 02, 202232.5033.4731.9432.8632.86214,100
Dec 01, 202232.9234.6831.9633.4033.40556,500
Nov 30, 202230.3232.9529.1532.6432.64500,900
Nov 29, 202230.1231.2429.7230.5130.51258,700
Nov 28, 202230.4431.2129.9330.3230.32208,100
Nov 25, 202230.7631.1930.5930.8630.86192,500
Nov 23, 202229.7931.0929.0030.9030.90459,600
Nov 22, 202230.0730.0728.7529.4329.43291,800
Nov 21, 202229.8630.1829.1530.0630.06360,600
Nov 18, 202231.0531.0829.1629.8629.86521,600
Nov 17, 202231.1531.5630.1430.2130.21306,900
Nov 16, 202232.7832.9031.2632.2832.28349,900
Nov 15, 202233.9934.4932.9233.2733.27581,400
Nov 14, 202232.5833.0031.2532.9432.94762,500
Nov 11, 202231.8032.8130.9732.7432.74694,500
Nov 10, 202229.2532.0729.2532.0132.011,391,500
Nov 09, 202227.7128.8826.5326.9926.99882,200
Nov 08, 202227.1728.5225.5027.6927.692,190,700
Nov 07, 202226.8727.0324.2025.0025.001,129,300
Nov 04, 202230.3730.4026.5126.6926.69740,400
Nov 03, 202230.0331.0229.5030.0730.07345,500
Nov 02, 202232.2032.8830.5130.5730.57564,100
Nov 01, 202232.3833.1431.7832.2532.25420,900
Oct 31, 202232.2132.8331.0031.3331.33592,100
Oct 28, 202231.3832.3131.1332.2732.27422,500
Oct 27, 202230.7032.3830.6331.3431.34460,100
Oct 26, 202231.7632.8830.3030.4630.46464,000
Oct 25, 202229.9232.9529.8432.2632.26641,700
Oct 24, 202229.0029.6427.7729.5429.54329,900
Oct 21, 202229.1129.3628.1729.1829.18376,000
Oct 20, 202230.6331.4529.1029.4029.40425,800
Oct 19, 202230.7631.5030.1030.6330.63376,200
Oct 18, 202231.9932.5630.7031.4531.45363,700
Oct 17, 202230.1532.0930.1530.9230.92491,900
Oct 14, 202230.8631.1428.9328.9728.97509,700
Oct 13, 202229.1031.3528.4630.4730.47607,800
Oct 12, 202230.0130.7229.6030.3830.38415,300
Oct 11, 202229.8230.6328.5129.9829.98456,100
Oct 10, 202230.1931.6230.0030.0530.05487,200
Oct 07, 202233.0833.0831.2331.6431.64453,900
Oct 06, 202232.5833.8132.5833.7933.79415,400
Oct 05, 202231.6332.7730.5832.7332.73599,000
Oct 04, 202232.1433.3632.1433.0733.07752,800
Oct 03, 202231.1731.7430.4931.2131.21847,400
Sep 30, 202231.8732.2030.8030.8830.88986,800
Sep 29, 202231.9732.2231.1132.0632.06560,400
Sep 28, 202231.2933.2731.1232.8332.83702,400
Sep 27, 202229.9431.2329.8231.0931.09550,400
Sep 26, 202229.0231.2028.9729.3229.32679,400
Sep 23, 202230.7231.3028.6929.0229.02916,800
Sep 22, 202233.8034.3731.2631.3131.31905,700
Sep 21, 202235.5336.1434.3134.3134.31619,800
Sep 20, 202235.1435.7134.6435.1735.17452,600
Sep 19, 202235.7136.3434.9535.5735.57484,400
Sep 16, 202235.8036.6635.0236.0636.06733,800
Sep 15, 202236.6637.9036.1736.7336.731,539,000
Sep 14, 202236.2737.5235.3537.4037.40682,900
Sep 13, 202236.9338.1636.4936.5236.52579,600
Sep 12, 202239.5739.9838.6439.4939.49599,800
Sep 09, 202240.4040.7138.3439.4839.48559,100
Sep 08, 202239.3740.4838.7039.8539.85482,500
Sep 07, 202237.4340.0037.4339.9339.93555,000
Sep 06, 202239.0239.0237.4037.5437.54449,900
Sep 02, 202240.7740.7838.7139.2339.23421,400
Sep 01, 202239.1040.0037.9439.9139.91596,400
Aug 31, 202241.0041.4539.4139.7839.78696,800
Aug 30, 202242.3542.9040.5041.0041.00942,900
Aug 29, 202240.8942.2540.2841.7041.701,114,000
Aug 26, 202241.5342.3239.7541.9941.992,893,000
Aug 25, 202234.9335.8134.5835.7735.77434,700
Aug 24, 202234.0234.9733.8734.4834.48347,500
Aug 23, 202233.7034.5733.5134.1234.12498,400
Aug 22, 202233.5033.8732.9833.2333.23489,900
Aug 19, 202234.2134.4332.7734.3734.37644,600
Aug 18, 202235.3535.6034.9035.1635.16369,300
Aug 17, 202235.8136.2234.8535.5035.50873,600
Aug 16, 202236.7836.9535.3336.9036.90495,500
Aug 15, 202236.3937.5435.8837.3037.30641,300
Aug 12, 202235.5836.8335.0036.8236.82766,200
Aug 11, 202236.7637.4534.0534.9734.97826,700
Aug 10, 202232.5036.3432.3036.0336.031,544,700
Aug 09, 202232.2332.2329.4729.6229.62845,000
Aug 08, 202232.7534.3232.2332.3132.31662,000
Aug 05, 202230.7932.5530.6132.5332.53521,900
Aug 04, 202232.7533.3031.0631.7431.74539,900
Aug 03, 202228.2832.6928.2832.6732.67946,100
Aug 02, 202225.7528.4225.7527.9927.99670,100
Aug 01, 202225.1026.4924.1026.0726.07726,100
Jul 29, 202226.8626.8625.0125.1425.14685,500
Jul 28, 202226.5427.3125.7526.7026.70321,300
Jul 27, 202225.9426.7225.5326.6426.64488,700
Jul 26, 202227.4527.5125.2125.4625.46702,100
Jul 25, 202229.6829.7927.8128.0028.00753,600
Jul 22, 202231.3531.6629.6829.9129.91410,600
Jul 21, 202229.8031.2128.6031.2031.20589,000
Jul 20, 202227.7329.8827.7329.8029.80794,300
Jul 19, 202226.1127.7025.6827.5127.51594,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement