EVBG - Everbridge, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201985.2986.5584.9985.4285.42141,963
Dec 05, 201984.2185.7283.8484.5684.56429,900
Dec 04, 201987.6387.6583.1184.0984.09399,600
Dec 03, 201983.8785.7681.9785.3985.39344,600
Dec 02, 201988.0488.9984.7685.6385.63254,600
Nov 29, 201987.6488.6486.6087.9487.9490,600
Nov 27, 201986.1188.0885.2787.6787.67177,700
Nov 26, 201985.6987.4385.1686.2486.24222,800
Nov 25, 201986.5087.1584.9085.7585.75333,700
Nov 22, 201985.0885.9784.6985.6685.66255,100
Nov 21, 201985.6186.4784.0584.8384.83249,100
Nov 20, 201985.3387.2483.7485.2785.27361,900
Nov 19, 201984.3585.8184.0585.2085.20422,700
Nov 18, 201984.4586.5783.5183.9783.97386,000
Nov 15, 201984.3585.0083.5684.9884.98290,400
Nov 14, 201984.7584.9882.9983.8283.82224,500
Nov 13, 201983.0585.2282.7184.6084.60474,300
Nov 12, 201979.4783.1079.3682.9982.99565,200
Nov 11, 201977.9479.6676.2179.6279.62387,800
Nov 08, 201976.6178.5576.1478.0578.05370,800
Nov 07, 201977.2378.9876.3677.0877.08316,200
Nov 06, 201980.0080.0877.2577.4877.48742,500
Nov 05, 201977.0580.5775.0080.2780.271,802,100
Nov 04, 201971.3372.1966.1967.4067.40495,600
Nov 01, 201970.1872.1869.3971.0171.01304,800
Oct 31, 201970.1570.7068.4469.5169.51262,900
Oct 30, 201970.3870.8068.0770.1570.15627,800
Oct 29, 201971.1472.4170.1170.3870.38291,800
Oct 28, 201971.1172.0970.3371.0471.04202,700
Oct 25, 201970.3371.5068.9870.8770.87245,500
Oct 24, 201969.0571.3069.0570.5770.57245,800
Oct 23, 201970.7172.9267.2668.4168.41458,800
Oct 22, 201971.8272.2470.6071.1371.13332,000
Oct 21, 201970.3171.9669.7671.3771.37336,500
Oct 18, 201971.1571.6868.3670.1970.19769,900
Oct 17, 201971.6371.6370.0871.4771.47255,600
Oct 16, 201971.4171.5969.3971.1171.11464,900
Oct 15, 201971.1972.1770.5971.9671.96233,400
Oct 14, 201970.4771.9269.5071.2771.27344,900
Oct 11, 201968.1071.3167.9670.6270.62593,000
Oct 10, 201967.8168.6666.7767.3867.38371,600
Oct 09, 201967.8368.6167.0068.1168.11188,000
Oct 08, 201967.6068.1965.2066.9366.93346,500
Oct 07, 201967.4368.8766.7168.0668.06399,800
Oct 04, 201968.5469.6965.4767.8567.85491,600
Oct 03, 201965.7368.6863.9467.9767.971,014,800
Oct 02, 201963.0566.0562.8965.8465.841,016,200
Oct 01, 201961.5364.3061.5363.9163.91772,100
Sep 30, 201961.3562.0159.8561.7161.71858,300
Sep 27, 201965.1265.3060.0461.2761.27858,000
Sep 26, 201964.9165.6263.8864.2664.26367,400
Sep 25, 201965.8966.3463.3064.8764.87586,800
Sep 24, 201967.9168.3865.4266.1066.10328,700
Sep 23, 201969.5170.4167.3967.4967.49760,900
Sep 20, 201968.9670.7368.6070.0270.02904,400
Sep 19, 201967.3369.2567.0269.2069.20445,700
Sep 18, 201967.6768.1265.2566.7966.79634,000
Sep 17, 201965.3368.9364.0568.0568.05899,500
Sep 16, 201966.9868.7464.7665.0965.09763,700
Sep 13, 201970.2870.2867.8468.1168.11741,700
Sep 12, 201970.2370.5767.9069.7669.76980,000
Sep 11, 201969.9470.4867.0869.3769.371,282,800
Sep 10, 201969.0070.7666.7270.4970.49837,200
Sep 09, 201975.0075.2666.7069.9269.922,092,000
Sep 06, 201983.5283.5273.9774.1574.15831,100
Sep 05, 201983.8485.4382.0582.9882.98795,400
Sep 04, 201985.7285.9081.8982.9582.95733,100
Sep 03, 201985.2687.3383.8184.7084.70416,500
Aug 30, 201986.6486.6483.7586.2086.20378,600
Aug 29, 201985.1786.6483.6086.0686.06257,300
Aug 28, 201985.9985.9983.3683.7283.72418,700
Aug 27, 201987.9688.7985.3786.2186.21448,800
Aug 26, 201985.5986.9984.2086.9086.90350,700
Aug 23, 201984.4786.2783.0483.9383.93529,200
Aug 22, 201984.7585.6283.4885.1985.19314,200
Aug 21, 201983.8485.3482.7584.3884.38299,500
Aug 20, 201982.8084.0281.3683.0183.01289,200
Aug 19, 201981.8983.7981.5082.5782.57462,700
Aug 16, 201980.8281.2880.0680.4480.44257,500
Aug 15, 201980.3481.1878.9079.9879.98300,800
Aug 14, 201980.8981.0378.7579.7579.75320,100
Aug 13, 201981.6783.3280.8982.4182.41469,600
Aug 12, 201983.9584.6482.0582.2482.24358,900
Aug 09, 201985.4786.7483.8183.9483.94830,900
Aug 08, 201982.8487.0780.0286.5786.57953,700
Aug 07, 201981.1083.3580.5981.7981.791,084,500
Aug 06, 201987.7692.6880.5383.6483.642,744,300
Aug 05, 201996.6197.2892.0894.8394.83835,800
Aug 02, 2019100.37100.7798.1699.4999.49442,200
Aug 01, 2019102.53104.22100.13100.37100.37381,200
Jul 31, 2019103.58103.83100.75102.30102.30486,200
Jul 30, 2019100.65103.58100.65103.23103.23336,800
Jul 29, 2019102.61103.3998.15101.52101.52530,100
Jul 26, 201999.39103.3799.39102.51102.51474,300
Jul 25, 201999.4799.6497.6198.9298.92314,600
Jul 24, 201996.8099.7396.2999.5599.55283,800
Jul 23, 2019100.07100.0795.8797.1197.11243,800
Jul 22, 201998.34100.5298.1599.2599.25288,500
Jul 19, 201998.40100.0997.4998.0998.09298,600
Jul 18, 201998.0198.5296.8197.9797.97457,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...