Everbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	36.66	36.76	36.30	36.36	-	0.28%	39,080
Aug 11, 2025	35.00	36.45	35.00	36.26	-	0.42%	90,581
Aug 8, 2025	35.59	36.95	35.59	36.11	-	-1.10%	57,923
Aug 7, 2025	36.15	36.80	35.89	36.51	-	1.00%	43,161
Aug 6, 2025	36.79	36.79	36.08	36.15	-	-1.77%	147,735
Aug 5, 2025	37.78	37.78	36.58	36.80	-	-0.33%	48,445
Aug 4, 2025	37.31	37.31	36.08	36.92	-	1.43%	40,920
Aug 1, 2025	37.00	37.00	36.36	36.40	-	-1.62%	59,241
Jul 31, 2025	36.32	37.57	36.32	37.00	-	-0.70%	79,441
Jul 30, 2025	37.37	37.64	36.87	37.26	-	0.19%	65,708
Jul 29, 2025	37.50	38.00	36.51	37.19	-	0.16%	67,543
Jul 28, 2025	37.50	37.50	36.79	37.13	-	-0.59%	128,250
Jul 25, 2025	38.07	38.07	37.27	37.35	-	-1.43%	132,515
Jul 24, 2025	39.70	39.70	37.85	37.89	-	-2.29%	232,193
Jul 23, 2025	39.37	39.37	38.55	38.78	-	0.39%	30,695
Jul 22, 2025	39.24	39.24	38.53	38.63	-	-0.46%	73,149
Jul 21, 2025	39.27	39.27	38.50	38.81	-	-0.05%	41,789
Jul 18, 2025	39.11	39.37	38.63	38.83	-	-0.23%	60,203
Jul 17, 2025	39.44	39.50	38.87	38.92	-	-1.32%	89,589
Jul 16, 2025	39.58	39.60	39.02	39.44	-	0.92%	34,658
Jul 15, 2025	39.32	39.58	38.66	39.08	-	0.28%	110,242
Jul 14, 2025	40.42	40.42	38.03	38.97	-	-1.19%	305,564
Jul 11, 2025	41.16	41.16	39.03	39.44	-	-1.79%	104,616
Jul 10, 2025	39.55	40.99	39.55	40.16	-	-0.89%	101,298
Jul 9, 2025	40.47	41.44	40.31	40.52	-	-0.59%	27,582
Jul 8, 2025	40.87	40.99	40.41	40.76	-	0.22%	37,570
Jul 7, 2025	40.85	41.47	40.60	40.67	-	-0.83%	67,579
Jul 4, 2025	40.67	41.08	40.62	41.01	-	1.16%	19,695
Jul 3, 2025	40.69	40.80	40.46	40.54	-	-0.07%	17,051
Jul 2, 2025	40.91	41.22	40.45	40.57	-	-0.05%	20,959
Jul 1, 2025	39.74	41.28	39.74	40.59	-	-0.42%	42,343
Jun 30, 2025	40.66	41.38	40.03	40.76	-	0.25%	33,839
Jun 27, 2025	40.51	41.50	40.48	40.66	-	-0.37%	53,536
Jun 26, 2025	40.84	40.90	40.11	40.81	-	0.27%	55,230
Jun 25, 2025	40.40	40.93	40.40	40.70	-	1.55%	22,753
Jun 24, 2025	40.45	40.67	40.02	40.08	-	-0.10%	50,566
Jun 23, 2025	40.70	40.71	39.63	40.12	-	-1.45%	77,352
Jun 20, 2025	40.64	40.75	40.16	40.71	-	1.02%	20,508
Jun 19, 2025	40.84	40.84	40.11	40.30	-	-1.32%	46,344
Jun 18, 2025	41.41	41.41	40.67	40.84	-	-1.07%	49,796
Jun 17, 2025	40.91	42.70	40.70	41.28	-	1.38%	39,496
Jun 16, 2025	40.67	40.92	40.06	40.72	-	1.24%	25,436
Jun 13, 2025	39.63	40.50	39.51	40.22	-	0.02%	49,145
Jun 12, 2025	40.72	40.72	39.97	40.21	-	-0.77%	79,385
Jun 11, 2025	39.99	40.64	39.89	40.52	-	1.40%	46,595
Jun 10, 2025	39.47	40.37	39.47	39.96	-	1.63%	99,001
Jun 9, 2025	38.20	39.67	38.20	39.32	-	0.85%	57,102
Jun 6, 2025	38.73	39.12	38.58	38.99	-	0.67%	18,974
Jun 5, 2025	38.77	39.12	38.18	38.73	-	0.31%	31,876
Jun 4, 2025	38.55	38.81	38.00	38.61	-	0.39%	34,189