Everbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.01	11.17	11.00	11.15	11.15	-0.89%	14,515
Jul 31, 2025	11.37	11.37	11.25	11.25	11.25	-1.32%	13,900
Jul 30, 2025	11.32	11.42	11.32	11.40	11.33	-	23,748
Jul 29, 2025	11.45	11.45	11.34	11.40	11.33	-	22,500
Jul 28, 2025	11.39	11.43	11.31	11.40	11.33	0.09%	26,831
Jul 25, 2025	11.40	11.45	11.35	11.39	11.32	-0.09%	11,500
Jul 24, 2025	11.40	11.42	11.36	11.40	11.33	-0.18%	6,349
Jul 23, 2025	11.37	11.42	11.36	11.42	11.35	0.35%	15,133
Jul 22, 2025	11.33	11.40	11.25	11.38	11.31	0.35%	8,300
Jul 21, 2025	11.43	11.51	11.32	11.34	11.27	-0.79%	17,800
Jul 18, 2025	11.52	11.53	11.36	11.43	11.36	-0.87%	8,300
Jul 17, 2025	11.47	11.59	11.41	11.53	11.46	0.35%	22,400
Jul 16, 2025	11.46	11.49	11.38	11.49	11.42	0.17%	7,811
Jul 15, 2025	11.48	11.49	11.41	11.47	11.40	-0.17%	6,834
Jul 14, 2025	11.52	11.52	11.45	11.49	11.42	0.35%	7,217
Jul 11, 2025	11.44	11.46	11.40	11.45	11.38	-0.09%	7,742
Jul 10, 2025	11.45	11.52	11.44	11.46	11.39	-0.09%	10,544
Jul 9, 2025	11.47	11.48	11.42	11.47	11.40	0.44%	9,505
Jul 8, 2025	11.32	11.46	11.32	11.42	11.35	-0.52%	22,533
Jul 7, 2025	11.52	11.52	11.37	11.48	11.41	-0.35%	7,902
Jul 4, 2025	11.32	11.52	11.32	11.52	11.45	1.77%	9,430
Jul 3, 2025	11.39	11.39	11.32	11.32	11.25	-0.26%	11,109
Jul 2, 2025	11.50	11.50	11.25	11.35	11.28	-1.48%	19,800
Jun 30, 2025	11.57	11.63	11.52	11.52	11.52	-0.69%	12,200
Jun 27, 2025	11.40	11.65	11.40	11.60	11.53	1.05%	19,025
Jun 26, 2025	11.30	11.48	11.30	11.48	11.41	1.06%	45,000
Jun 25, 2025	11.43	11.45	11.33	11.36	11.29	-0.26%	13,900
Jun 24, 2025	11.38	11.43	11.34	11.39	11.32	0.26%	9,500
Jun 23, 2025	11.24	11.36	11.23	11.36	11.29	1.25%	21,200
Jun 20, 2025	11.20	11.28	11.15	11.22	11.15	0.18%	23,600
Jun 19, 2025	11.17	11.22	11.10	11.20	11.13	-0.36%	7,416
Jun 18, 2025	11.21	11.25	11.18	11.24	11.17	0.45%	7,240
Jun 17, 2025	11.17	11.19	11.06	11.19	11.12	0.81%	14,300
Jun 16, 2025	11.07	11.16	11.07	11.10	11.03	0.45%	9,200
Jun 13, 2025	11.21	11.23	11.05	11.05	10.98	-1.60%	10,000
Jun 12, 2025	11.23	11.23	11.11	11.23	11.16	0.18%	4,200
Jun 11, 2025	11.17	11.28	11.17	11.21	11.14	0.81%	20,500
Jun 10, 2025	11.21	11.23	11.12	11.12	11.05	-0.63%	11,900
Jun 9, 2025	11.13	11.24	11.06	11.19	11.12	0.90%	28,300
Jun 6, 2025	11.05	11.14	11.03	11.09	11.02	0.36%	9,400
Jun 5, 2025	11.12	11.12	10.98	11.05	10.98	-0.36%	10,500
Jun 4, 2025	11.09	11.12	11.05	11.09	11.02	0.45%	16,100
Jun 3, 2025	11.06	11.10	11.01	11.04	10.97	0.27%	6,600
Jun 2, 2025	11.02	11.16	10.97	11.01	10.94	0.55%	22,000
May 30, 2025	10.95	10.99	10.92	10.95	10.88	-0.64%	6,606
May 29, 2025	11.07	11.12	10.93	11.02	10.89	-	12,100
May 28, 2025	10.92	11.05	10.90	11.02	10.89	1.47%	24,821
May 27, 2025	10.95	10.98	10.83	10.86	10.73	-0.28%	34,325
May 26, 2025	10.83	10.92	10.83	10.89	10.76	0.55%	10,320
May 23, 2025	10.75	10.90	10.75	10.83	10.70	0.19%	7,900