Everbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	36.51	36.72	36.15	36.15	36.15	-1.09%	4,500,481
Aug 4, 2025	36.53	37.06	36.01	36.55	36.55	0.55%	4,499,688
Aug 1, 2025	37.51	38.00	36.00	36.35	36.35	-3.81%	4,177,602
Jul 31, 2025	37.94	38.27	37.49	37.79	37.79	-1.02%	1,600,573
Jul 30, 2025	39.45	39.45	37.97	38.18	38.18	-2.28%	2,701,304
Jul 29, 2025	38.81	39.33	38.33	39.07	39.07	0.80%	2,645,177
Jul 28, 2025	39.00	40.50	38.11	38.76	38.76	-0.77%	10,924,992
Jul 25, 2025	39.76	40.00	38.70	39.06	39.06	-1.76%	3,161,373
Jul 24, 2025	40.17	40.34	39.29	39.76	39.76	-1.22%	5,861,205
Jul 23, 2025	40.00	40.50	39.54	40.25	40.25	0.88%	6,274,991
Jul 22, 2025	40.62	40.62	39.61	39.90	39.90	-0.92%	6,196,839
Jul 21, 2025	39.38	40.67	38.96	40.27	40.27	2.65%	7,222,633
Jul 18, 2025	40.33	40.73	39.05	39.23	39.23	-2.66%	4,990,634
Jul 17, 2025	41.82	41.82	40.20	40.30	40.30	-2.82%	5,249,845
Jul 16, 2025	41.99	42.19	41.40	41.47	41.47	-0.84%	2,783,671
Jul 15, 2025	41.85	42.89	41.49	41.82	41.82	0.67%	9,630,864
Jul 14, 2025	42.00	42.55	41.01	41.54	41.54	-0.84%	6,436,018
Jul 11, 2025	41.46	42.34	41.21	41.89	41.89	1.04%	3,251,510
Jul 10, 2025	42.60	42.64	41.00	41.46	41.46	-1.92%	6,611,334
Jul 9, 2025	42.48	43.38	42.08	42.27	42.27	-0.49%	7,092,839
Jul 8, 2025	44.30	44.30	41.71	42.48	42.48	-4.37%	13,396,161
Jul 7, 2025	45.11	45.39	43.90	44.42	44.42	-0.89%	15,048,863
Jul 4, 2025	41.80	46.16	41.80	44.82	44.82	7.02%	33,000,524
Jul 3, 2025	42.41	43.60	41.10	41.88	41.88	-1.87%	32,898,915
Jul 2, 2025	46.00	46.00	41.00	42.68	42.68	-7.32%	47,855,590
Jul 1, 2025	47.94	47.94	44.67	46.05	46.05	-5.56%	35,026,328
Jun 30, 2025	55.17	56.03	47.00	48.76	48.76	-11.54%	31,907,306
Jun 27, 2025	56.10	56.69	54.90	55.12	55.12	-1.62%	6,018,829
Jun 26, 2025	56.20	57.35	55.90	56.03	56.03	-0.20%	6,228,568
Jun 25, 2025	56.00	58.15	55.59	56.14	56.14	0.47%	8,423,251
Jun 24, 2025	55.10	56.90	54.48	55.88	55.88	2.42%	6,586,705
Jun 23, 2025	54.15	55.15	53.63	54.56	54.56	-0.29%	4,487,261
Jun 20, 2025	53.41	55.25	53.26	54.72	54.72	2.74%	5,439,803
Jun 19, 2025	54.79	54.99	51.92	53.26	53.26	-2.22%	8,130,671
Jun 18, 2025	54.68	56.22	53.70	54.47	54.47	-0.46%	7,220,546
Jun 17, 2025	59.00	59.20	53.91	54.72	54.72	-7.08%	5,481,934
Jun 16, 2025	59.25	59.59	57.80	58.89	58.89	0.79%	8,117,200
Jun 13, 2025	57.45	59.09	56.06	58.43	58.43	1.71%	10,303,891
Jun 12, 2025	55.75	57.70	55.66	57.45	57.45	3.29%	7,951,705
Jun 11, 2025	56.80	57.65	55.28	55.62	55.62	-1.57%	3,330,180
Jun 10, 2025	57.00	57.14	56.05	56.51	56.51	-0.70%	4,002,295
Jun 9, 2025	55.59	57.40	55.50	56.91	56.91	2.87%	4,865,695
Jun 6, 2025	55.00	55.79	54.32	55.32	55.32	0.84%	3,933,895
Jun 5, 2025	56.00	57.05	54.40	54.86	54.86	-1.61%	6,618,459
Jun 4, 2025	55.99	56.24	54.21	55.76	55.76	0.41%	6,935,789
Jun 3, 2025	54.50	56.00	53.75	55.53	55.53	3.62%	9,744,135
Jun 2, 2025	53.00	54.50	49.76	53.59	53.59	1.46%	12,822,497
May 30, 2025	52.00	53.29	51.50	52.82	52.82	1.71%	6,438,886
May 29, 2025	50.51	53.20	50.50	51.93	51.93	3.14%	9,191,358
May 28, 2025	47.70	51.08	47.36	50.35	50.35	6.95%	12,925,457