Everbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	15.99	16.12	15.97	16.09	16.09	0.72%	171,676
Aug 1, 2025	16.06	16.18	15.94	15.97	15.97	-0.55%	312,409
Jul 31, 2025	16.04	16.15	16.03	16.06	16.06	-0.36%	74,337
Jul 30, 2025	16.02	16.36	15.99	16.12	16.12	-1.30%	251,383
Jul 29, 2025	16.61	16.80	16.13	16.33	16.33	-1.44%	29,437
Jul 28, 2025	16.85	16.94	16.47	16.57	16.57	-0.41%	280,847
Jul 25, 2025	16.69	16.80	16.44	16.64	16.64	0.39%	133,982
Jul 24, 2025	16.21	16.75	16.01	16.57	16.57	2.39%	400,595
Jul 23, 2025	16.20	16.28	16.05	16.19	16.19	1.39%	1,634,305
Jul 22, 2025	15.98	16.24	15.87	15.96	15.96	0.52%	55,367
Jul 21, 2025	15.77	15.95	15.59	15.88	15.88	1.86%	596,514
Jul 18, 2025	15.68	15.74	15.56	15.59	15.59	-0.73%	49,746
Jul 17, 2025	15.59	15.73	15.50	15.71	15.71	0.22%	57,764
Jul 16, 2025	15.69	15.76	15.60	15.67	15.67	-0.08%	280,915
Jul 15, 2025	15.74	15.91	15.59	15.68	15.68	-0.52%	238,575
Jul 14, 2025	15.58	15.89	15.42	15.77	15.77	1.45%	50,815
Jul 11, 2025	15.47	15.62	15.46	15.54	15.54	-0.26%	198,199
Jul 10, 2025	15.51	15.63	15.35	15.58	15.58	0.65%	233,637
Jul 9, 2025	15.45	15.62	15.33	15.48	15.48	0.40%	449,398
Jul 8, 2025	15.63	15.65	15.36	15.42	15.42	-1.23%	174,287
Jul 7, 2025	15.66	15.75	15.57	15.61	15.61	-0.54%	67,228
Jul 4, 2025	15.67	15.73	15.55	15.70	15.70	-0.35%	267,576
Jul 3, 2025	15.71	15.77	15.58	15.75	15.75	0.35%	36,588
Jul 2, 2025	15.74	15.92	15.64	15.70	15.70	-1.18%	63,564
Jul 1, 2025	15.91	15.97	15.61	15.88	15.88	0.12%	591,567
Jun 30, 2025	15.91	16.00	15.81	15.86	15.86	-0.23%	107,933
Jun 27, 2025	15.70	15.90	15.65	15.90	15.90	1.60%	146,459
Jun 26, 2025	15.61	15.75	15.50	15.65	15.65	0.26%	38,189
Jun 25, 2025	15.73	15.78	15.51	15.61	15.61	-1.30%	392,265
Jun 24, 2025	15.96	16.23	15.61	15.82	15.82	-2.04%	1,012,716
Jun 23, 2025	16.07	16.22	15.90	16.15	16.15	1.38%	1,170,008
Jun 20, 2025	15.97	15.97	15.88	15.93	15.93	0.22%	1
Jun 19, 2025	15.71	15.96	15.65	15.89	15.89	-0.03%	239,314
Jun 18, 2025	15.83	15.93	15.68	15.90	15.90	0.12%	62,068
Jun 17, 2025	16.07	16.16	15.76	15.88	15.88	-1.33%	1,548,418
Jun 16, 2025	16.00	16.22	15.91	16.09	16.09	0.34%	177,191
Jun 13, 2025	16.08	16.20	15.75	16.04	16.04	0.75%	217,533
Jun 12, 2025	15.89	16.10	15.72	15.92	15.92	-0.24%	52,111
Jun 11, 2025	15.63	15.97	15.60	15.96	15.96	1.99%	116,214
Jun 10, 2025	15.54	15.73	15.48	15.64	15.64	1.12%	106,865
Jun 9, 2025	15.59	15.65	15.45	15.47	15.47	-0.68%	339,754
Jun 6, 2025	15.72	15.78	15.56	15.58	15.58	-0.01%	109,794
Jun 5, 2025	15.54	15.77	15.47	15.58	15.58	0.11%	58,574
Jun 4, 2025	15.43	15.70	15.25	15.56	15.56	0.91%	605,081
Jun 3, 2025	15.38	15.46	15.28	15.42	15.42	-0.12%	120,064
Jun 2, 2025	15.18	15.44	15.14	15.44	15.44	1.67%	388,537
May 30, 2025	15.23	15.34	15.11	15.19	15.19	0.76%	752,815
May 29, 2025	15.31	15.32	15.07	15.07	15.07	-1.10%	10
May 28, 2025	15.24	15.33	15.10	15.24	15.24	-0.20%	1,156,210
May 27, 2025	15.15	15.34	14.99	15.27	15.27	0.75%	162,822