QUALCOMM Incorporated (BIT:1QCOM)
Italy · Delayed Price · Currency is EUR 125.04
-1.66 (-1.31%)
At close: Aug 6, 2025, 5:30 PM CET
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 128.12 | 131.20 | 128.12 | 131.20 | - | 2.20% | 13 |
| Aug 11, 2025 | 126.88 | 128.38 | 126.88 | 128.38 | - | 1.45% | 79 |
| Aug 8, 2025 | 126.08 | 126.88 | 125.60 | 126.54 | - | 1.41% | 151 |
| Aug 7, 2025 | 126.42 | 127.06 | 124.78 | 124.78 | - | -0.21% | 455 |
| Aug 6, 2025 | 127.06 | 127.06 | 125.04 | 125.04 | - | -1.31% | 12 |
| Aug 5, 2025 | 127.86 | 127.86 | 126.40 | 126.70 | - | -0.88% | 225 |
| Aug 4, 2025 | 132.40 | 132.40 | 127.48 | 127.82 | - | -0.08% | 105 |
| Aug 1, 2025 | 128.40 | 128.70 | 126.04 | 127.92 | - | -2.49% | 426 |
| Jul 31, 2025 | 132.46 | 136.00 | 129.00 | 131.18 | - | -5.86% | 345 |
| Jul 30, 2025 | 140.26 | 143.48 | 139.34 | 139.34 | - | -0.31% | 671 |
| Jul 29, 2025 | 140.54 | 140.54 | 139.72 | 139.78 | - | 0.91% | 102 |
| Jul 28, 2025 | 136.84 | 138.52 | 136.42 | 138.52 | - | 2.76% | 37 |
| Jul 25, 2025 | 135.38 | 135.52 | 134.66 | 134.80 | - | 0.45% | 206 |
| Jul 24, 2025 | 136.16 | 136.16 | 134.20 | 134.20 | - | -0.42% | 8 |
| Jul 23, 2025 | 135.74 | 135.74 | 134.76 | 134.76 | - | -0.12% | 3 |
| Jul 22, 2025 | 136.32 | 136.42 | 134.92 | 134.92 | - | -0.16% | 55 |
| Jul 21, 2025 | 133.20 | 135.88 | 133.20 | 135.14 | - | 1.53% | 155 |
| Jul 18, 2025 | 131.80 | 133.10 | 131.08 | 133.10 | - | 0.77% | 74 |
| Jul 17, 2025 | 134.16 | 134.16 | 131.40 | 132.08 | - | 1.01% | 232 |
| Jul 16, 2025 | 131.90 | 131.90 | 130.76 | 130.76 | - | -2.13% | 300 |
| Jul 15, 2025 | 133.00 | 134.54 | 132.90 | 133.60 | - | 1.55% | 334 |
| Jul 14, 2025 | 135.30 | 135.30 | 131.56 | 131.56 | - | -2.40% | 63 |
| Jul 11, 2025 | 135.76 | 135.76 | 134.80 | 134.80 | - | -1.73% | 365 |
| Jul 10, 2025 | 135.42 | 137.18 | 135.42 | 137.18 | - | 0.96% | 63 |
| Jul 9, 2025 | 136.96 | 136.96 | 135.70 | 135.88 | - | -0.79% | 44 |
| Jul 8, 2025 | 134.80 | 137.00 | 134.80 | 136.96 | - | 1.56% | 172 |
| Jul 7, 2025 | 137.42 | 138.00 | 134.86 | 134.86 | - | -1.75% | 89 |
| Jul 4, 2025 | 136.90 | 137.26 | 136.90 | 137.26 | - | 0.01% | 1 |
| Jul 3, 2025 | 137.24 | 137.24 | 137.24 | 137.24 | - | - | - |
| Jul 2, 2025 | 136.16 | 137.24 | 135.96 | 137.24 | - | 1.58% | 24 |
| Jul 1, 2025 | 133.90 | 135.10 | 133.90 | 135.10 | - | -0.03% | 80 |
| Jun 30, 2025 | 136.34 | 136.54 | 135.14 | 135.14 | - | -0.91% | 70 |
| Jun 27, 2025 | 138.04 | 138.04 | 135.62 | 136.38 | - | 1.49% | 225 |
| Jun 26, 2025 | 133.80 | 135.08 | 133.80 | 134.38 | - | -0.33% | 51 |
| Jun 25, 2025 | 134.86 | 134.86 | 133.78 | 134.82 | - | 0.49% | 250 |
| Jun 24, 2025 | 133.80 | 134.16 | 133.80 | 134.16 | - | 2.49% | 10 |
| Jun 23, 2025 | 131.06 | 131.40 | 130.90 | 130.90 | - | -0.47% | 69 |
| Jun 20, 2025 | 133.10 | 133.86 | 131.52 | 131.52 | - | -0.74% | 107 |
| Jun 19, 2025 | 132.10 | 132.80 | 132.10 | 132.50 | - | -1.33% | 25 |
| Jun 18, 2025 | 134.96 | 134.96 | 134.28 | 134.28 | - | -1.47% | 32 |
| Jun 17, 2025 | 135.28 | 136.28 | 135.12 | 136.28 | - | 1.19% | 12 |
| Jun 16, 2025 | 135.24 | 135.24 | 134.68 | 134.68 | - | -0.09% | 5 |
| Jun 13, 2025 | 134.38 | 134.80 | 134.38 | 134.80 | - | -1.46% | 19 |
| Jun 12, 2025 | 137.10 | 137.10 | 136.80 | 136.80 | - | -2.34% | 20 |
| Jun 11, 2025 | 139.22 | 140.78 | 138.64 | 140.08 | - | 0.95% | 181 |
| Jun 10, 2025 | 136.22 | 138.76 | 136.22 | 138.76 | - | 2.38% | 80 |
| Jun 9, 2025 | 131.54 | 136.08 | 131.54 | 135.54 | - | 2.96% | 39 |
| Jun 6, 2025 | 130.04 | 131.84 | 129.76 | 131.64 | - | 0.67% | 123 |
| Jun 5, 2025 | 130.74 | 130.76 | 128.80 | 130.76 | - | 1.08% | 6 |
| Jun 4, 2025 | 129.70 | 129.70 | 129.36 | 129.36 | - | -1.21% | 6 |