Everbridge Inc. (EVBG)
NASDAQ: EVBG
· Real-Time Price · USD
35.00
0.01 (0.03%)
At close: Jul 01, 2024, 10:00 PM
EVBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 0 |
| Jul 1, 2024 | 34.99 | 35.01 | 34.99 | 35.00 | 35.00 | 0.03% | 2,355,982 |
| Jun 28, 2024 | 34.74 | 35.08 | 34.70 | 34.99 | 34.99 | 0.81% | 2,897,757 |
| Jun 27, 2024 | 34.75 | 34.75 | 34.69 | 34.71 | 34.71 | 0.03% | 1,184,351 |
| Jun 26, 2024 | 34.77 | 34.77 | 34.63 | 34.70 | 34.70 | -0.26% | 1,401,356 |
| Jun 25, 2024 | 34.75 | 34.79 | 34.75 | 34.79 | 34.79 | 0.09% | 279,422 |
| Jun 24, 2024 | 34.73 | 34.78 | 34.73 | 34.76 | 34.76 | 0.00% | 818,568 |
| Jun 21, 2024 | 34.76 | 34.78 | 34.73 | 34.76 | 34.76 | 0.17% | 1,153,290 |
| Jun 20, 2024 | 34.71 | 34.75 | 34.69 | 34.70 | 34.70 | 0.00% | 1,231,654 |
| Jun 18, 2024 | 34.73 | 34.75 | 34.70 | 34.70 | 34.70 | -0.12% | 1,314,787 |
| Jun 17, 2024 | 34.75 | 34.76 | 34.72 | 34.74 | 34.74 | -0.03% | 462,310 |
| Jun 14, 2024 | 34.74 | 34.77 | 34.74 | 34.75 | 34.75 | 0.06% | 271,360 |
| Jun 13, 2024 | 34.73 | 34.76 | 34.73 | 34.73 | 34.73 | 0.03% | 374,700 |
| Jun 12, 2024 | 34.75 | 34.77 | 34.72 | 34.72 | 34.72 | 0.03% | 771,394 |
| Jun 11, 2024 | 34.71 | 34.75 | 34.71 | 34.71 | 34.71 | -0.14% | 572,303 |
| Jun 10, 2024 | 34.68 | 34.76 | 34.68 | 34.76 | 34.76 | 0.06% | 383,272 |
| Jun 7, 2024 | 34.75 | 34.83 | 34.74 | 34.74 | 34.74 | -0.03% | 563,906 |
| Jun 6, 2024 | 34.75 | 34.78 | 34.74 | 34.75 | 34.75 | -0.06% | 364,076 |
| Jun 5, 2024 | 34.77 | 34.78 | 34.74 | 34.77 | 34.77 | 0.03% | 430,906 |
| Jun 4, 2024 | 34.75 | 34.80 | 34.74 | 34.76 | 34.76 | 0.03% | 421,743 |