Airbus SE (EADSY)
OTCMKTS · Delayed Price · Currency is USD
49.79
+0.90 (1.84%)
Aug 4, 2025, 3:59 PM EDT

Everbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202549.5949.9249.4249.7949.791.84%235,264
Aug 1, 202548.5249.2948.4248.8948.89-2.69%416,336
Jul 31, 202550.7250.8350.0050.2450.242.09%406,675
Jul 30, 202551.2551.6249.1349.2149.21-4.47%686,012
Jul 29, 202552.3352.4151.3151.5151.510.35%372,001
Jul 28, 202552.0852.1451.2051.3351.33-3.24%1,081,932
Jul 25, 202552.5053.1652.5053.0553.05-1.19%1,068,939
Jul 24, 202553.8654.0253.4053.6953.69-2.38%403,303
Jul 23, 202553.5555.0053.4955.0055.002.88%429,395
Jul 22, 202553.2153.4852.5353.4653.46-1.64%223,423
Jul 21, 202553.9354.5253.7554.3554.350.82%1,144,110
Jul 18, 202554.3054.4353.8253.9153.910.11%454,696
Jul 17, 202553.0653.8653.0653.8553.851.36%258,230
Jul 16, 202552.6153.1852.4153.1353.131.88%319,039
Jul 15, 202552.9252.9452.1452.1552.15-2.65%312,411
Jul 14, 202553.3353.6252.9653.5753.570.30%316,483
Jul 11, 202553.4153.7353.3653.4153.41-0.07%305,334
Jul 10, 202553.6953.8353.3653.4553.450.04%609,539
Jul 9, 202553.3153.6153.1453.4353.431.15%499,253
Jul 8, 202552.1152.8252.0752.8252.822.15%1,068,687
Jul 7, 202552.0252.0851.6051.7151.71-0.25%401,518
Jul 3, 202551.9652.0651.5451.8451.840.35%405,201
Jul 2, 202551.3651.7051.1551.6651.661.59%577,584
Jul 1, 202550.9351.2250.6650.8550.85-2.88%342,674
Jun 30, 202552.1052.3851.8752.3652.36-0.13%251,087
Jun 27, 202551.6552.4851.5652.4352.430.98%619,070
Jun 26, 202550.8751.9350.3151.9251.923.59%508,437
Jun 25, 202549.3550.2649.3050.1250.120.69%404,851
Jun 24, 202548.9649.8148.9649.7849.782.14%516,811
Jun 23, 202547.4648.7447.4548.7348.731.06%342,951
Jun 20, 202548.1648.5548.0648.2248.223.08%1,116,604
Jun 18, 202547.1247.4946.7146.7846.780.97%662,670
Jun 17, 202546.4146.6446.1046.3346.33-0.66%1,754,629
Jun 16, 202546.9447.1946.5646.6446.641.15%407,096
Jun 13, 202546.3746.7546.1146.1146.11-2.14%269,975
Jun 12, 202547.1147.3346.9147.1247.120.47%283,691
Jun 11, 202546.9647.0946.7046.9046.900.43%292,321
Jun 10, 202547.4947.5846.5146.7046.70-0.85%266,271
Jun 9, 202547.2947.3147.0847.1047.100.02%211,993
Jun 6, 202546.9147.2046.8947.0947.09-0.19%233,004
Jun 5, 202547.6647.7647.0547.1847.18-2.94%509,117
Jun 4, 202548.2948.7648.1048.6148.612.13%1,066,931
Jun 3, 202546.5247.6046.4947.6047.601.61%3,077,672
Jun 2, 202546.0146.8745.5846.8446.842.34%562,232
May 30, 202546.2646.2845.7145.7745.77-0.92%1,997,424
May 29, 202546.2546.3145.9746.2046.200.58%439,933
May 28, 202546.5246.6845.6145.9345.93-0.37%602,362
May 27, 202546.0346.2045.8146.1046.103.76%511,391
May 23, 202544.0444.7044.0044.4344.43-2.46%276,705
May 22, 202545.4045.7045.2245.5545.550.20%304,461