Everbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	42.31	42.44	42.31	42.33	42.33	-0.77%	325
Aug 12, 2025	42.61	42.68	42.46	42.66	42.66	-0.02%	1,123
Aug 11, 2025	42.48	42.67	42.39	42.67	42.67	0.64%	626
Aug 8, 2025	42.42	42.43	42.37	42.40	42.40	0.88%	396
Aug 7, 2025	42.19	42.33	42.03	42.03	42.03	-1.22%	1,070
Aug 6, 2025	43.04	43.04	42.55	42.55	42.55	-0.47%	562
Aug 5, 2025	42.65	43.00	42.56	42.75	42.75	0.68%	878
Aug 4, 2025	43.13	43.13	42.24	42.46	42.46	0.88%	1,816
Aug 1, 2025	42.92	42.92	42.00	42.09	42.09	-2.12%	206
Jul 31, 2025	42.91	43.13	42.91	43.00	43.00	-	135
Jul 30, 2025	42.78	43.00	42.78	43.00	43.00	0.73%	2,225
Jul 29, 2025	42.72	42.78	42.64	42.69	42.69	0.28%	3,153
Jul 28, 2025	42.55	42.57	42.50	42.57	42.57	0.57%	5,092
Jul 25, 2025	42.51	42.51	42.33	42.33	42.33	-0.61%	2
Jul 24, 2025	42.72	42.88	42.54	42.59	42.59	-0.63%	740
Jul 23, 2025	42.37	42.86	42.37	42.86	42.86	2.12%	583
Jul 22, 2025	41.79	42.05	41.69	41.97	41.97	-0.26%	937
Jul 21, 2025	42.09	42.15	42.07	42.08	42.08	0.26%	745
Jul 18, 2025	42.07	42.07	41.87	41.97	41.97	0.26%	502
Jul 17, 2025	41.74	42.00	41.74	41.86	41.86	0.89%	1,465
Jul 16, 2025	41.91	42.06	41.49	41.49	41.49	-1.75%	388
Jul 15, 2025	42.20	42.23	42.15	42.23	42.23	-0.07%	778
Jul 14, 2025	42.25	42.33	42.19	42.26	42.26	0.33%	439
Jul 11, 2025	42.48	42.48	42.07	42.12	42.12	-0.73%	4,716
Jul 10, 2025	42.35	42.43	42.35	42.43	42.43	-0.12%	25
Jul 9, 2025	42.50	42.65	42.48	42.48	42.48	0.05%	330
Jul 8, 2025	42.13	42.46	42.13	42.46	42.46	0.26%	868
Jul 7, 2025	42.50	42.50	42.35	42.35	42.35	0.33%	53
Jul 4, 2025	42.39	42.41	42.21	42.21	42.21	-0.87%	762
Jul 3, 2025	42.53	42.79	42.52	42.58	42.58	0.54%	1,606
Jul 2, 2025	42.14	42.35	42.02	42.35	42.35	1.61%	2,254
Jul 1, 2025	41.67	41.68	41.37	41.68	41.68	0.05%	5,439
Jun 30, 2025	41.66	41.69	41.64	41.66	41.66	0.22%	528
Jun 27, 2025	41.65	41.65	41.55	41.57	41.57	-0.14%	952
Jun 26, 2025	41.45	41.63	41.37	41.63	41.63	0.12%	688
Jun 25, 2025	42.04	42.04	41.58	41.58	41.58	-1.68%	556
Jun 24, 2025	42.44	42.44	42.10	42.29	42.29	-0.49%	701
Jun 23, 2025	42.32	42.63	41.97	42.50	42.50	-0.12%	3,087
Jun 20, 2025	42.54	42.80	42.54	42.55	42.55	-0.16%	1,562
Jun 19, 2025	42.83	42.83	42.60	42.62	42.62	-0.75%	1,825
Jun 18, 2025	42.90	43.00	42.80	42.94	42.94	0.19%	1,168
Jun 17, 2025	42.74	43.03	42.74	42.86	42.86	0.21%	3,901
Jun 16, 2025	42.29	42.80	42.29	42.77	42.77	0.99%	716
Jun 13, 2025	41.39	42.39	41.39	42.35	42.35	1.51%	1,183
Jun 12, 2025	41.88	41.88	41.47	41.72	41.72	-0.71%	273
Jun 11, 2025	42.20	42.21	42.02	42.02	42.02	-0.26%	1,238
Jun 10, 2025	42.20	42.26	42.10	42.13	42.13	0.14%	368
Jun 9, 2025	41.90	42.08	41.90	42.07	42.07	0.26%	1,155
Jun 6, 2025	41.84	41.96	41.64	41.96	41.96	0.79%	15,298
Jun 5, 2025	41.83	41.83	41.60	41.63	41.63	-0.74%	56