Everbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 30, 2025	18.84	18.84	18.84	18.84	18.84	-0.21%
Jul 29, 2025	18.88	18.88	18.88	18.88	18.88	-
Jul 28, 2025	18.88	18.88	18.88	18.88	18.88	-0.32%
Jul 25, 2025	18.94	18.94	18.94	18.94	18.94	0.21%
Jul 24, 2025	18.90	18.90	18.90	18.90	18.90	-0.11%
Jul 23, 2025	18.92	18.92	18.92	18.92	18.92	0.53%
Jul 22, 2025	18.82	18.82	18.82	18.82	18.82	0.05%
Jul 21, 2025	18.81	18.81	18.81	18.81	18.81	0.21%
Jul 18, 2025	18.77	18.77	18.77	18.77	18.77	-
Jul 17, 2025	18.77	18.77	18.77	18.77	18.77	0.27%
Jul 16, 2025	18.72	18.72	18.72	18.72	18.72	0.27%
Jul 15, 2025	18.67	18.67	18.67	18.67	18.67	-0.48%
Jul 14, 2025	18.76	18.76	18.76	18.76	18.76	0.11%
Jul 11, 2025	18.74	18.74	18.74	18.74	18.74	-0.37%
Jul 10, 2025	18.81	18.81	18.81	18.81	18.81	0.16%
Jul 9, 2025	18.78	18.78	18.78	18.78	18.78	0.54%
Jul 8, 2025	18.68	18.68	18.68	18.68	18.68	-0.05%
Jul 7, 2025	18.69	18.69	18.69	18.69	18.69	-0.43%
Jul 3, 2025	18.77	18.77	18.77	18.77	18.77	0.32%
Jul 2, 2025	18.71	18.71	18.71	18.71	18.71	0.16%
Jul 1, 2025	18.68	18.68	18.68	18.68	18.68	-0.16%
Jun 30, 2025	18.71	18.71	18.71	18.71	18.71	0.43%
Jun 27, 2025	18.63	18.63	18.63	18.63	18.63	0.22%
Jun 26, 2025	18.59	18.59	18.59	18.59	18.59	0.70%
Jun 25, 2025	18.46	18.46	18.46	18.46	18.46	-0.05%
Jun 24, 2025	18.47	18.47	18.47	18.47	18.47	0.82%
Jun 23, 2025	18.32	18.32	18.32	18.32	18.32	0.49%
Jun 20, 2025	18.23	18.23	18.23	18.23	18.23	-0.11%
Jun 18, 2025	18.25	18.25	18.25	18.25	18.25	0.05%
Jun 17, 2025	18.24	18.24	18.24	18.24	18.24	-0.38%
Jun 16, 2025	18.31	18.31	18.31	18.31	18.31	0.33%
Jun 13, 2025	18.25	18.25	18.25	18.25	18.25	-0.71%
Jun 12, 2025	18.38	18.38	18.38	18.38	18.38	0.33%
Jun 11, 2025	18.32	18.32	18.32	18.32	18.32	0.27%
Jun 10, 2025	18.27	18.27	18.27	18.27	18.27	0.22%
Jun 9, 2025	18.23	18.23	18.23	18.23	18.23	0.11%
Jun 6, 2025	18.21	18.21	18.21	18.21	18.21	0.11%
Jun 5, 2025	18.19	18.19	18.19	18.19	18.19	-0.11%
Jun 4, 2025	18.21	18.21	18.21	18.21	18.21	0.33%
Jun 3, 2025	18.15	18.15	18.15	18.15	18.15	0.22%
Jun 2, 2025	18.11	18.11	18.11	18.11	18.11	0.28%
May 30, 2025	18.06	18.06	18.06	18.06	18.06	0.17%
May 29, 2025	18.03	18.03	18.03	18.03	18.03	0.33%
May 28, 2025	17.97	17.97	17.97	17.97	17.97	-0.39%
May 27, 2025	18.04	18.04	18.04	18.04	18.04	1.12%
May 23, 2025	17.84	17.84	17.84	17.84	17.84	-0.06%
May 22, 2025	17.85	17.85	17.85	17.85	17.85	0.06%
May 21, 2025	17.84	17.84	17.84	17.84	17.84	-1.00%
May 20, 2025	18.02	18.02	18.02	18.02	18.02	-0.06%
May 19, 2025	18.03	18.03	18.03	18.03	18.03	0.28%