Everbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	20.14	20.49	19.82	19.83	19.83	0.09%	22,422
Aug 8, 2025	19.61	20.13	19.44	19.81	19.81	1.00%	52,147
Aug 7, 2025	19.31	20.27	19.05	19.62	19.62	8.66%	49,754
Aug 6, 2025	18.88	18.95	18.05	18.05	18.05	-0.29%	67,397
Aug 5, 2025	18.30	18.33	17.99	18.11	18.11	-1.34%	7,587
Aug 4, 2025	18.44	18.56	18.25	18.35	18.35	0.38%	41,937
Aug 1, 2025	19.23	19.23	18.28	18.28	18.28	-5.06%	53,008
Jul 31, 2025	19.16	19.64	19.09	19.26	19.26	-1.33%	91,241
Jul 30, 2025	19.52	19.62	19.17	19.52	19.52	-0.36%	1,815
Jul 29, 2025	19.64	19.64	19.15	19.59	19.59	0.28%	11,242
Jul 28, 2025	19.47	19.69	19.26	19.53	19.53	1.80%	61,705
Jul 25, 2025	19.34	19.34	18.90	19.19	19.19	0.31%	33,736
Jul 24, 2025	19.12	19.57	18.97	19.13	19.13	-0.45%	15,379
Jul 23, 2025	18.85	19.29	18.78	19.21	19.21	2.06%	7,463
Jul 22, 2025	18.33	18.83	18.33	18.83	18.83	1.18%	4,463
Jul 21, 2025	18.93	18.95	18.57	18.61	18.36	-0.99%	35,863
Jul 18, 2025	18.86	19.25	18.75	18.79	18.54	0.12%	25,283
Jul 17, 2025	18.42	18.77	18.14	18.77	18.52	3.07%	21,374
Jul 16, 2025	18.60	18.67	18.06	18.21	17.97	-2.82%	8,674
Jul 15, 2025	19.51	19.51	18.72	18.74	18.49	-3.75%	52,095
Jul 14, 2025	20.06	20.20	19.22	19.47	19.21	-3.40%	33,647
Jul 11, 2025	20.34	20.54	20.16	20.16	19.89	-1.29%	24,297
Jul 10, 2025	20.46	20.46	19.84	20.42	20.15	0.73%	29,477
Jul 9, 2025	20.45	20.66	19.72	20.27	20.00	-1.51%	31,967
Jul 8, 2025	19.43	20.70	19.37	20.58	20.31	7.75%	56,668
Jul 7, 2025	19.38	19.82	19.08	19.10	18.84	-2.45%	29,877
Jul 3, 2025	19.59	19.63	19.42	19.58	19.32	0.97%	30,913
Jul 2, 2025	18.55	19.44	18.55	19.39	19.13	2.18%	28,984
Jul 1, 2025	18.36	19.16	18.14	18.98	18.72	4.02%	57,690
Jun 30, 2025	18.44	18.51	18.25	18.25	18.00	-1.58%	23,777
Jun 27, 2025	18.43	18.84	18.33	18.54	18.29	0.25%	52,442
Jun 26, 2025	17.94	18.65	17.88	18.49	18.24	3.53%	16,172
Jun 25, 2025	18.25	18.25	17.86	17.86	17.62	-1.49%	44,624
Jun 24, 2025	18.12	18.45	17.95	18.13	17.89	-2.58%	19,766
Jun 23, 2025	20.95	22.00	18.56	18.61	18.36	-6.43%	41,822
Jun 20, 2025	20.43	20.50	19.79	19.89	19.62	-3.27%	30,019
Jun 18, 2025	20.81	21.25	20.50	20.56	20.29	-2.49%	39,576
Jun 17, 2025	20.59	21.18	20.59	21.09	20.80	2.76%	27,789
Jun 16, 2025	21.65	22.25	20.14	20.52	20.24	-0.88%	39,524
Jun 13, 2025	20.99	21.50	20.25	20.70	20.42	3.77%	65,280
Jun 12, 2025	19.31	19.96	19.04	19.95	19.68	2.67%	6,862
Jun 11, 2025	19.56	19.66	19.10	19.43	19.17	-0.82%	14,666
Jun 10, 2025	18.85	19.78	18.83	19.59	19.33	3.38%	5,887
Jun 9, 2025	18.35	18.98	18.35	18.95	18.70	2.62%	10,160
Jun 6, 2025	18.22	18.65	18.22	18.47	18.22	2.90%	9,394
Jun 5, 2025	18.00	18.13	17.77	17.95	17.71	0.37%	23,929
Jun 4, 2025	17.89	18.67	17.77	17.88	17.64	-1.97%	10,270
Jun 3, 2025	17.29	18.27	17.05	18.24	17.99	5.30%	13,266
Jun 2, 2025	17.71	17.74	17.32	17.32	17.09	1.23%	6,865
May 30, 2025	17.28	17.39	16.92	17.11	16.88	-0.76%	5,897