DoubleDragon Corporation (PSE:DDPR)
Philippines · Delayed Price · Currency is PHP · Preferred Stock96.50
0.00 (0.00%)
At close: Aug 1, 2025
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 96.30 | 96.30 | 95.80 | 96.30 | 96.30 | - | 17,850 |
| Aug 4, 2025 | 96.30 | 96.30 | 95.05 | 96.30 | 96.30 | -0.21% | 25,060 |
| Aug 1, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 9,450 |
| Jul 31, 2025 | 96.05 | 96.50 | 96.05 | 96.50 | 96.50 | - | 13,630 |
| Jul 30, 2025 | 96.50 | 96.60 | 96.05 | 96.50 | 96.50 | - | 30,020 |
| Jul 29, 2025 | 96.50 | 96.80 | 96.50 | 96.50 | 96.50 | - | 42,920 |
| Jul 28, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | -0.41% | 40,840 |
| Jul 25, 2025 | 96.90 | 96.90 | 96.25 | 96.90 | 96.90 | 0.41% | 11,400 |
| Jul 24, 2025 | 96.90 | 97.00 | 96.50 | 96.50 | 96.50 | - | 24,610 |
| Jul 23, 2025 | 96.80 | 96.90 | 96.50 | 96.50 | 96.50 | -0.31% | 36,260 |
| Jul 22, 2025 | 96.80 | 96.95 | 96.80 | 96.80 | 96.80 | -0.10% | 3,160 |
| Jul 21, 2025 | 96.80 | 96.95 | 96.80 | 96.90 | 96.90 | 0.10% | 20,190 |
| Jul 18, 2025 | 97.00 | 97.00 | 96.80 | 96.80 | 96.80 | -0.10% | 15,760 |
| Jul 17, 2025 | 96.90 | 97.00 | 96.90 | 96.90 | 96.90 | - | 7,470 |
| Jul 16, 2025 | 97.30 | 97.30 | 96.90 | 96.90 | 96.90 | -0.10% | 65,170 |
| Jul 15, 2025 | 97.00 | 97.00 | 96.90 | 97.00 | 97.00 | - | 3,560 |
| Jul 14, 2025 | 97.00 | 97.00 | 96.50 | 97.00 | 97.00 | 0.05% | 6,460 |
| Jul 11, 2025 | 97.00 | 97.00 | 96.50 | 96.95 | 96.95 | - | 4,590 |
| Jul 10, 2025 | 97.00 | 97.00 | 96.50 | 96.95 | 96.95 | 0.47% | 51,120 |
| Jul 9, 2025 | 97.10 | 97.10 | 95.50 | 96.50 | 96.50 | -0.62% | 41,720 |
| Jul 8, 2025 | 96.20 | 97.20 | 96.00 | 97.10 | 97.10 | 0.94% | 13,300 |
| Jul 7, 2025 | 96.95 | 97.00 | 96.20 | 96.20 | 96.20 | -0.77% | 41,630 |
| Jul 4, 2025 | 97.60 | 97.60 | 96.95 | 96.95 | 96.95 | 1.31% | 3,230 |
| Jul 3, 2025 | 95.80 | 96.00 | 95.70 | 95.70 | 95.70 | -0.05% | 27,170 |
| Jul 2, 2025 | 96.60 | 97.80 | 95.75 | 95.75 | 95.75 | -1.49% | 46,290 |
| Jul 1, 2025 | 97.90 | 97.90 | 96.50 | 97.20 | 97.20 | -1.52% | 2,400 |
| Jun 30, 2025 | 98.00 | 98.85 | 98.00 | 98.70 | 96.28 | 0.71% | 126,590 |
| Jun 27, 2025 | 97.90 | 98.00 | 97.50 | 98.00 | 95.60 | 0.10% | 64,040 |
| Jun 26, 2025 | 97.90 | 97.90 | 96.95 | 97.90 | 95.50 | - | 126,220 |
| Jun 25, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 95.50 | - | 41,160 |
| Jun 24, 2025 | 97.90 | 97.90 | 97.85 | 97.90 | 95.50 | - | 67,400 |
| Jun 23, 2025 | 98.00 | 98.00 | 97.90 | 97.90 | 95.50 | 0.41% | 127,570 |
| Jun 20, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | 95.11 | -0.51% | 4,460 |
| Jun 19, 2025 | 97.00 | 98.00 | 97.00 | 98.00 | 95.60 | 1.03% | 386,780 |
| Jun 18, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 94.62 | - | 20,330 |
| Jun 17, 2025 | 97.55 | 97.55 | 96.90 | 97.00 | 94.62 | -0.51% | 102,710 |
| Jun 16, 2025 | 97.70 | 97.70 | 97.50 | 97.50 | 95.11 | - | 13,920 |
| Jun 13, 2025 | 97.45 | 97.50 | 97.30 | 97.50 | 95.11 | 0.05% | 29,070 |
| Jun 11, 2025 | 97.10 | 97.45 | 97.10 | 97.45 | 95.06 | -0.05% | 14,840 |
| Jun 10, 2025 | 97.50 | 97.50 | 97.20 | 97.50 | 95.11 | -0.10% | 12,530 |
| Jun 9, 2025 | 97.90 | 97.90 | 97.50 | 97.60 | 95.21 | 0.10% | 31,000 |
| Jun 5, 2025 | 97.50 | 97.60 | 97.50 | 97.50 | 95.11 | -0.41% | 23,170 |
| Jun 4, 2025 | 97.65 | 97.95 | 97.10 | 97.90 | 95.50 | -0.10% | 106,010 |
| Jun 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 95.60 | 0.82% | 3,990 |
| Jun 2, 2025 | 98.00 | 98.00 | 97.20 | 97.20 | 94.82 | -0.77% | 25,090 |
| May 30, 2025 | 97.35 | 98.00 | 97.35 | 97.95 | 95.55 | -0.05% | 1,050 |
| May 29, 2025 | 97.95 | 98.00 | 97.95 | 98.00 | 95.60 | - | 3,000 |
| May 28, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 95.60 | - | 410 |
| May 27, 2025 | 97.10 | 98.00 | 97.10 | 98.00 | 95.60 | 0.87% | 18,020 |
| May 26, 2025 | 98.00 | 98.00 | 97.00 | 97.15 | 94.77 | -0.77% | 101,210 |