Everbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	6.65	6.74	6.61	6.70	6.70	0.30%	3,686,300
Aug 1, 2025	6.65	6.70	6.63	6.68	6.68	0.45%	1,772,600
Jul 31, 2025	6.70	6.70	6.62	6.65	6.65	0.30%	5,337,200
Jul 30, 2025	6.61	6.66	6.57	6.63	6.63	0.45%	5,300,800
Jul 29, 2025	6.66	6.72	6.60	6.60	6.60	-0.90%	5,199,900
Jul 28, 2025	6.70	6.70	6.65	6.66	6.66	-	1,410,200
Jul 25, 2025	6.65	6.70	6.64	6.66	6.66	0.15%	4,207,600
Jul 24, 2025	6.60	6.69	6.60	6.65	6.65	0.45%	10,307,100
Jul 23, 2025	6.59	6.62	6.58	6.62	6.62	0.30%	6,513,400
Jul 22, 2025	6.63	6.63	6.57	6.60	6.60	-0.45%	3,846,400
Jul 21, 2025	6.57	6.63	6.53	6.63	6.63	0.91%	1,801,700
Jul 18, 2025	6.53	6.59	6.53	6.57	6.57	0.61%	3,603,700
Jul 17, 2025	6.53	6.55	6.42	6.53	6.53	0.15%	3,572,600
Jul 16, 2025	6.58	6.58	6.51	6.52	6.52	-0.91%	2,459,200
Jul 15, 2025	6.58	6.59	6.54	6.58	6.58	-0.15%	4,670,400
Jul 14, 2025	6.54	6.60	6.54	6.59	6.59	0.15%	3,731,300
Jul 11, 2025	6.65	6.65	6.53	6.58	6.58	-1.05%	4,634,900
Jul 10, 2025	6.66	6.70	6.53	6.65	6.65	-0.30%	3,335,800
Jul 9, 2025	6.70	6.70	6.66	6.67	6.67	-0.45%	1,417,700
Jul 8, 2025	6.70	6.72	6.68	6.70	6.70	-0.30%	2,233,800
Jul 7, 2025	6.75	6.75	6.71	6.72	6.72	-0.44%	1,644,700
Jul 4, 2025	6.82	6.83	6.74	6.75	6.75	-1.46%	2,298,800
Jul 3, 2025	6.83	6.89	6.82	6.85	6.85	0.29%	3,874,000
Jul 2, 2025	6.80	6.83	6.79	6.83	6.83	0.44%	3,274,300
Jul 1, 2025	6.82	6.82	6.75	6.80	6.80	-0.29%	1,349,200
Jun 30, 2025	6.73	6.84	6.67	6.82	6.82	1.49%	7,241,200
Jun 26, 2025	6.70	6.77	6.68	6.72	6.72	0.30%	2,382,900
Jun 25, 2025	6.60	6.75	6.60	6.70	6.70	1.67%	6,246,300
Jun 24, 2025	6.80	6.84	6.59	6.59	6.59	-3.80%	2,477,800
Jun 23, 2025	6.77	6.87	6.76	6.85	6.85	-	2,185,400
Jun 20, 2025	6.84	6.87	6.80	6.85	6.85	-	10,236,000
Jun 19, 2025	6.83	6.86	6.83	6.85	6.85	-	5,137,500
Jun 18, 2025	6.90	6.90	6.80	6.85	6.85	-0.58%	9,915,800
Jun 17, 2025	6.90	6.91	6.84	6.89	6.89	-0.29%	1,739,000
Jun 16, 2025	6.90	6.93	6.89	6.91	6.91	0.14%	4,194,500
Jun 13, 2025	6.88	6.90	6.87	6.90	6.90	-	6,785,900
Jun 12, 2025	6.88	6.95	6.87	6.90	6.90	0.58%	4,931,100
Jun 11, 2025	6.90	6.90	6.83	6.86	6.86	-0.44%	8,826,300
Jun 10, 2025	6.90	6.90	6.89	6.89	6.89	-0.14%	2,149,800
Jun 9, 2025	6.87	6.90	6.83	6.90	6.90	0.58%	2,978,700
Jun 6, 2025	6.90	6.92	6.86	6.86	6.86	-0.29%	1,949,400
Jun 5, 2025	6.79	6.89	6.77	6.88	6.88	1.33%	3,966,500
Jun 4, 2025	6.80	6.80	6.75	6.79	6.79	0.59%	5,068,500
Jun 3, 2025	6.81	6.90	6.74	6.75	6.75	-2.17%	7,681,700
May 30, 2025	6.81	6.93	6.79	6.90	6.90	-0.14%	16,008,500
May 29, 2025	6.91	6.92	6.84	6.91	6.91	-	3,326,400
May 28, 2025	6.90	6.91	6.90	6.91	6.91	0.14%	3,992,800
May 27, 2025	6.90	6.90	6.83	6.90	6.90	-0.14%	2,993,700
May 26, 2025	6.88	6.91	6.87	6.91	6.91	0.14%	1,382,600
May 23, 2025	6.89	6.91	6.84	6.90	6.90	0.29%	1,346,600