EVBG - Everbridge, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201998.0198.5296.8197.9797.97463,000
Jul 17, 201996.5798.2396.4098.0098.00284,500
Jul 16, 201999.0799.0795.3096.1796.17264,700
Jul 15, 201999.6099.6797.4198.7698.76215,800
Jul 12, 201998.8099.4997.4399.2299.22202,500
Jul 11, 201997.8899.3596.8698.3698.36273,300
Jul 10, 201996.7499.2596.0597.3297.32412,200
Jul 09, 201993.5196.6493.5196.0196.01337,200
Jul 08, 201993.2794.6792.1094.2494.24347,300
Jul 05, 201992.8193.8491.3593.7693.76555,000
Jul 03, 201991.3993.4091.0593.3993.39276,800
Jul 02, 201990.3291.0489.3890.9790.97241,500
Jul 01, 201991.3291.5787.6390.0990.09362,300
Jun 28, 201987.5989.5887.0089.4289.421,033,900
Jun 27, 201986.2887.8585.4787.2387.23427,300
Jun 26, 201987.7388.6385.1085.6385.63763,900
Jun 25, 201990.2390.3587.3887.5287.52649,000
Jun 24, 201993.1094.2989.1689.6989.693,529,200
Jun 21, 201996.5397.6892.1092.8192.811,061,200
Jun 20, 201994.0197.1592.9097.0297.021,233,800
Jun 19, 201988.4791.4488.4791.3291.321,262,900
Jun 18, 201991.3392.1188.4788.5688.56527,800
Jun 17, 201986.7790.0086.6389.4889.48559,400
Jun 14, 201985.0086.5384.4486.0886.08329,800
Jun 13, 201984.7385.5783.7585.3585.35430,700
Jun 12, 201983.0084.5683.0084.0684.06284,500
Jun 11, 201985.4685.6281.1683.3383.33573,400
Jun 10, 201985.0087.7784.1684.3584.35659,300
Jun 07, 201983.9085.5583.5484.7584.75601,200
Jun 06, 201980.6283.7579.9883.3883.38670,600
Jun 05, 201978.0580.5177.5180.4180.41743,400
Jun 04, 201974.8377.0474.5576.7876.78969,000
Jun 03, 201978.1379.4273.7674.6074.60942,400
May 31, 201979.0881.7978.0478.6478.64756,500
May 30, 201980.7181.4079.5080.4280.42315,300
May 29, 201981.5882.2880.0680.2780.27403,300
May 28, 201980.5782.8580.1182.2682.26415,100
May 24, 201981.1781.1779.2479.9979.99646,000
May 23, 201981.3781.6879.0980.0080.00804,300
May 22, 201980.9483.0980.7382.5582.55747,600
May 21, 201980.5382.4180.1681.4581.45680,000
May 20, 201982.3982.3978.6679.6179.61950,500
May 17, 201982.7685.1482.2083.0683.06544,100
May 16, 201981.7984.8381.7183.7783.77849,000
May 15, 201979.2482.6179.2481.7481.74437,600
May 14, 201978.2380.6978.0379.8379.83834,900
May 13, 201977.4679.2376.8677.4677.46906,900
May 10, 201977.0280.0176.5079.7879.78704,400
May 09, 201975.5177.7174.6377.4377.43702,800
May 08, 201978.0779.9176.4776.7276.72451,800
May 07, 201975.0679.6575.0678.3978.39940,900
May 06, 201972.1774.1271.9274.0174.01381,000
May 03, 201973.5074.3072.7574.1774.17245,200
May 02, 201973.0073.5871.9372.9072.90171,200
May 01, 201974.5674.7172.5272.9172.91186,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...