Twilio Inc. (LON:0LHL)
London · Delayed Price · Currency is GBP · Price in USD 125.17
+3.73 (3.07%)
At close: Aug 4, 2025
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 122.70 | 125.17 | 122.09 | 125.17 | 125.17 | 3.07% | 347 |
| Aug 1, 2025 | 125.50 | 126.16 | 121.35 | 121.44 | 121.44 | -6.75% | 2,119 |
| Jul 31, 2025 | 130.01 | 132.23 | 128.57 | 130.24 | 130.24 | -0.81% | 819 |
| Jul 30, 2025 | 129.00 | 131.63 | 128.15 | 131.30 | 131.30 | 0.78% | 856 |
| Jul 29, 2025 | 131.51 | 132.53 | 128.56 | 130.29 | 130.29 | -0.64% | 57,913 |
| Jul 28, 2025 | 131.71 | 132.95 | 130.75 | 131.13 | 131.13 | -0.75% | 734 |
| Jul 25, 2025 | 132.70 | 132.98 | 130.20 | 132.12 | 132.12 | 0.18% | 1,224 |
| Jul 24, 2025 | 134.08 | 135.27 | 130.76 | 131.88 | 131.88 | -1.17% | 1,608 |
| Jul 23, 2025 | 132.07 | 133.45 | 129.73 | 133.45 | 133.45 | 1.87% | 513 |
| Jul 22, 2025 | 130.51 | 131.35 | 126.89 | 131.00 | 131.00 | -0.10% | 1,395 |
| Jul 21, 2025 | 132.56 | 133.68 | 129.78 | 131.12 | 131.12 | 0.77% | 2,352 |
| Jul 18, 2025 | 126.95 | 130.16 | 126.46 | 130.12 | 130.12 | 3.82% | 1,586 |
| Jul 17, 2025 | 122.27 | 125.38 | 122.01 | 125.33 | 125.33 | 3.73% | 7,963 |
| Jul 16, 2025 | 126.74 | 128.18 | 119.34 | 120.83 | 120.83 | -4.51% | 7,737 |
| Jul 15, 2025 | 119.50 | 127.95 | 118.48 | 126.53 | 126.53 | 7.05% | 3,618 |
| Jul 14, 2025 | 113.88 | 118.32 | 113.53 | 118.19 | 118.19 | 3.65% | 588 |
| Jul 11, 2025 | 115.50 | 117.29 | 112.52 | 114.02 | 114.02 | -4.17% | 1,128 |
| Jul 10, 2025 | 121.89 | 122.00 | 115.15 | 118.98 | 118.98 | -2.14% | 692 |
| Jul 9, 2025 | 122.64 | 122.95 | 121.42 | 121.58 | 121.58 | 1.44% | 197 |
| Jul 8, 2025 | 122.00 | 122.20 | 119.59 | 119.85 | 119.85 | -0.47% | 427 |
| Jul 7, 2025 | 120.24 | 121.50 | 119.04 | 120.41 | 120.41 | 0.34% | 1,036 |
| Jul 3, 2025 | 116.39 | 120.88 | 115.38 | 120.00 | 120.00 | 4.17% | 1,307 |
| Jul 2, 2025 | 117.23 | 118.07 | 114.81 | 115.20 | 115.20 | -3.60% | 1,585 |
| Jul 1, 2025 | 124.36 | 125.20 | 118.07 | 119.50 | 119.50 | -3.30% | 6,237 |
| Jun 30, 2025 | 123.50 | 125.43 | 123.06 | 123.57 | 123.57 | 0.26% | 2,123 |
| Jun 27, 2025 | 121.80 | 123.71 | 121.05 | 123.25 | 123.25 | 1.73% | 3,689 |
| Jun 26, 2025 | 120.43 | 121.50 | 117.57 | 121.15 | 121.15 | 1.33% | 2,015 |
| Jun 25, 2025 | 122.11 | 123.19 | 119.21 | 119.56 | 119.56 | -1.16% | 635 |
| Jun 24, 2025 | 118.80 | 121.56 | 118.57 | 120.96 | 120.96 | 4.87% | 1,114 |
| Jun 23, 2025 | 114.25 | 117.68 | 113.58 | 115.35 | 115.35 | -0.29% | 1,615 |
| Jun 20, 2025 | 117.10 | 117.21 | 115.67 | 115.68 | 115.68 | -0.46% | 1,246 |
| Jun 18, 2025 | 116.31 | 117.15 | 114.77 | 116.22 | 116.22 | 0.37% | 787 |
| Jun 17, 2025 | 117.50 | 117.50 | 115.31 | 115.79 | 115.79 | -0.86% | 414 |
| Jun 16, 2025 | 114.08 | 117.02 | 114.08 | 116.80 | 116.80 | 2.52% | 2,703 |
| Jun 13, 2025 | 112.88 | 114.86 | 112.48 | 113.92 | 113.92 | -1.37% | 2,417 |
| Jun 12, 2025 | 118.00 | 119.09 | 115.50 | 115.50 | 115.50 | -2.69% | 1,417 |
| Jun 11, 2025 | 118.57 | 119.97 | 118.40 | 118.69 | 118.69 | 0.36% | 1,033 |
| Jun 10, 2025 | 120.85 | 121.60 | 117.25 | 118.26 | 118.26 | -3.02% | 1,341 |
| Jun 9, 2025 | 122.50 | 122.50 | 120.33 | 121.95 | 121.95 | -0.04% | 446 |
| Jun 6, 2025 | 122.99 | 122.99 | 120.50 | 122.00 | 122.00 | 0.37% | 7,212 |
| Jun 5, 2025 | 120.00 | 123.46 | 118.98 | 121.55 | 121.55 | 2.56% | 3,009 |
| Jun 4, 2025 | 117.50 | 118.66 | 116.15 | 118.51 | 118.51 | 1.60% | 1,204 |
| Jun 3, 2025 | 119.34 | 119.59 | 115.65 | 116.64 | 116.64 | -3.30% | 2,549 |
| Jun 2, 2025 | 117.53 | 121.10 | 116.96 | 120.62 | 120.62 | 3.93% | 4,576 |
| May 30, 2025 | 116.75 | 117.26 | 114.96 | 116.06 | 116.06 | -0.81% | 1,638 |
| May 29, 2025 | 120.00 | 120.30 | 115.13 | 117.00 | 117.00 | -1.10% | 1,981 |
| May 28, 2025 | 116.77 | 118.30 | 116.30 | 118.30 | 118.30 | 1.32% | 733 |
| May 27, 2025 | 113.87 | 116.83 | 113.87 | 116.76 | 116.76 | 2.75% | 851 |
| May 23, 2025 | 112.60 | 115.21 | 112.60 | 113.64 | 113.64 | -1.94% | 1,332 |
| May 22, 2025 | 114.25 | 115.88 | 112.68 | 115.88 | 115.88 | 1.15% | 1,490 |