Skip to main content

Everbridge Inc (NQ: EVBG )

34.83 +0.02 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 26.63 27.43 26.24 26.28 804,328 +0.28(+1.08%)
Apr 27, 2023 26.32 26.36 25.48 26.00 550,984 +0.00(+0.00%)
Apr 26, 2023 26.86 27.11 25.88 26.00 414,890 -0.37(-1.40%)
Apr 25, 2023 28.68 28.83 26.26 26.37 522,069 -2.55(-8.82%)
Apr 24, 2023 28.52 29.00 28.16 28.92 509,447 +0.71(+2.52%)
Apr 21, 2023 26.94 28.30 26.72 28.21 1,499,381 -2.16(-7.11%)
Apr 20, 2023 31.65 31.85 30.26 30.37 231,114 -1.43(-4.50%)
Apr 19, 2023 32.09 32.26 31.47 31.80 206,623 -0.59(-1.82%)
Apr 18, 2023 32.78 32.78 32.16 32.39 386,683 +0.08(+0.25%)
Apr 17, 2023 31.97 32.49 31.85 32.31 308,485 +0.45(+1.41%)
Apr 14, 2023 31.98 32.17 31.35 31.86 229,817 -0.36(-1.12%)
Apr 13, 2023 31.72 32.69 31.65 32.22 246,629 +1.24(+4.00%)
Apr 12, 2023 32.53 32.75 30.98 30.98 173,738 -1.00(-3.13%)
Apr 11, 2023 31.85 32.14 30.88 31.98 338,466 +0.07(+0.22%)
Apr 10, 2023 31.42 31.98 30.66 31.91 395,483 +0.10(+0.31%)
Apr 06, 2023 31.01 31.91 30.55 31.81 233,437 +0.56(+1.79%)
Apr 05, 2023 32.66 32.83 30.91 31.25 351,708 -1.55(-4.73%)
Apr 04, 2023 32.74 32.92 32.07 32.80 292,439 +0.31(+0.95%)
Apr 03, 2023 34.32 34.33 32.49 32.49 439,282 -2.18(-6.29%)
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 34.10 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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.