Everbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2024	35.00	35.00	35.00	35.00	35.00	-	-
Jul 1, 2024	34.99	35.01	34.99	35.00	35.00	0.03%	2,364,113
Jun 28, 2024	34.74	35.08	34.70	34.99	34.99	0.81%	2,897,757
Jun 27, 2024	34.75	34.75	34.69	34.71	34.71	0.03%	1,184,351
Jun 26, 2024	34.77	34.77	34.63	34.70	34.70	-0.26%	1,401,356
Jun 25, 2024	34.75	34.79	34.75	34.79	34.79	0.09%	279,422
Jun 24, 2024	34.73	34.78	34.73	34.76	34.76	-	818,568
Jun 21, 2024	34.76	34.78	34.73	34.76	34.76	0.17%	1,153,290
Jun 20, 2024	34.71	34.75	34.69	34.70	34.70	-	1,231,654
Jun 18, 2024	34.73	34.75	34.70	34.70	34.70	-0.12%	1,314,787
Jun 17, 2024	34.75	34.76	34.72	34.74	34.74	-0.03%	462,310
Jun 14, 2024	34.74	34.77	34.74	34.75	34.75	0.06%	271,360
Jun 13, 2024	34.73	34.76	34.73	34.73	34.73	0.03%	374,700
Jun 12, 2024	34.75	34.77	34.72	34.72	34.72	0.03%	771,394
Jun 11, 2024	34.71	34.75	34.71	34.71	34.71	-0.14%	572,303
Jun 10, 2024	34.68	34.76	34.68	34.76	34.76	0.06%	383,272
Jun 7, 2024	34.75	34.83	34.74	34.74	34.74	-0.03%	563,906
Jun 6, 2024	34.75	34.78	34.74	34.75	34.75	-0.06%	364,076
Jun 5, 2024	34.77	34.78	34.75	34.77	34.77	0.03%	430,906
Jun 4, 2024	34.75	34.80	34.74	34.76	34.76	0.03%	421,743
Jun 3, 2024	34.78	34.79	34.74	34.75	34.75	-0.03%	487,897
May 31, 2024	34.76	34.81	34.74	34.76	34.76	-0.06%	541,801
May 30, 2024	34.76	36.31	34.73	34.78	34.78	0.12%	605,730
May 29, 2024	34.75	34.78	34.74	34.74	34.74	-0.03%	333,918
May 28, 2024	34.76	34.78	34.75	34.75	34.75	-	387,305
May 24, 2024	34.75	34.80	34.75	34.75	34.75	-0.03%	309,686
May 23, 2024	34.75	34.78	34.75	34.76	34.76	0.03%	481,344
May 22, 2024	34.76	34.77	34.73	34.75	34.75	-	523,839
May 21, 2024	34.76	34.79	34.75	34.75	34.75	-0.09%	338,610
May 20, 2024	34.78	34.83	34.76	34.78	34.78	-0.26%	271,548
May 17, 2024	34.82	34.87	34.74	34.87	34.87	0.32%	196,154
May 16, 2024	34.77	34.82	34.71	34.76	34.76	-0.09%	1,230,482
May 15, 2024	34.75	34.80	34.73	34.79	34.79	0.14%	386,394
May 14, 2024	34.71	34.76	34.70	34.74	34.74	0.09%	403,802
May 13, 2024	34.72	34.74	34.70	34.71	34.71	-0.09%	890,978
May 10, 2024	34.76	34.80	34.69	34.74	34.74	-0.09%	1,574,567
May 9, 2024	34.78	34.80	34.76	34.77	34.77	-	189,934
May 8, 2024	34.80	34.80	34.75	34.77	34.77	-	436,942
May 7, 2024	34.80	34.81	34.75	34.77	34.77	-0.06%	830,963
May 6, 2024	34.83	34.85	34.70	34.79	34.79	-0.03%	392,946
May 3, 2024	34.76	34.83	34.75	34.80	34.80	-	690,852
May 2, 2024	34.77	34.85	34.76	34.80	34.80	0.06%	548,813
May 1, 2024	34.78	34.80	34.76	34.78	34.78	0.09%	731,538
Apr 30, 2024	34.66	34.82	34.56	34.75	34.75	0.52%	2,526,824
Apr 29, 2024	34.89	34.89	34.54	34.57	34.57	-0.89%	1,453,433
Apr 26, 2024	34.90	34.91	34.88	34.88	34.88	-0.06%	614,814
Apr 25, 2024	34.90	34.92	34.89	34.90	34.90	0.03%	868,238
Apr 24, 2024	34.90	34.91	34.89	34.89	34.89	-0.03%	578,583
Apr 23, 2024	34.89	34.92	34.89	34.90	34.90	0.03%	245,022
Apr 22, 2024	34.89	34.92	34.88	34.89	34.89	0.03%	511,156
Apr 19, 2024	34.88	34.89	34.87	34.88	34.88	-	1,191,199
Apr 18, 2024	34.89	34.93	34.88	34.88	34.88	-	724,096
Apr 17, 2024	34.88	34.92	34.88	34.88	34.88	0.03%	285,044
Apr 16, 2024	34.86	34.91	34.86	34.87	34.87	0.03%	255,015
Apr 15, 2024	34.86	34.87	34.85	34.86	34.86	-	565,398
Apr 12, 2024	34.85	34.88	34.85	34.86	34.86	-	249,945
Apr 11, 2024	34.86	34.90	34.86	34.86	34.86	-	454,837
Apr 10, 2024	34.83	34.90	34.83	34.86	34.86	0.03%	1,335,172
Apr 9, 2024	34.85	34.87	34.84	34.85	34.85	-	412,876
Apr 8, 2024	34.87	34.90	34.84	34.85	34.85	-	581,257
Apr 5, 2024	34.84	34.88	34.84	34.85	34.85	0.06%	557,457
Apr 4, 2024	34.85	34.86	34.82	34.83	34.83	-0.03%	525,564
Apr 3, 2024	34.85	34.89	34.83	34.84	34.84	-0.17%	405,174
Apr 2, 2024	34.82	34.93	34.82	34.90	34.90	0.23%	539,435
Apr 1, 2024	34.83	34.92	34.82	34.82	34.82	-0.03%	377,244
Mar 28, 2024	34.80	34.91	34.80	34.83	34.83	0.06%	352,116
Mar 27, 2024	34.82	34.84	34.80	34.81	34.81	0.06%	402,483
Mar 26, 2024	34.83	34.96	34.79	34.79	34.79	-0.11%	255,851
Mar 25, 2024	34.81	34.84	34.80	34.83	34.83	0.06%	487,083
Mar 22, 2024	34.80	34.82	34.79	34.81	34.81	0.06%	344,884
Mar 21, 2024	34.85	34.89	34.75	34.79	34.79	0.23%	1,076,646
Mar 20, 2024	34.75	34.78	34.70	34.71	34.71	-0.17%	568,018
Mar 19, 2024	34.75	34.80	34.74	34.77	34.77	-	979,007
Mar 18, 2024	34.73	34.80	34.72	34.77	34.77	0.12%	584,145
Mar 15, 2024	34.70	34.81	34.69	34.73	34.73	0.03%	1,573,381
Mar 14, 2024	34.73	34.80	34.70	34.72	34.72	0.03%	288,580
Mar 13, 2024	34.75	34.83	34.70	34.71	34.71	-0.12%	522,633
Mar 12, 2024	34.85	34.85	34.74	34.75	34.75	-0.29%	936,632
Mar 11, 2024	34.95	35.01	34.85	34.85	34.85	-0.46%	841,618
Mar 8, 2024	35.10	35.24	35.01	35.01	35.01	-0.26%	292,092
Mar 7, 2024	35.16	35.19	35.01	35.10	35.10	-0.14%	564,353
Mar 6, 2024	35.28	35.40	35.05	35.15	35.15	-0.40%	748,672
Mar 5, 2024	35.40	35.40	35.12	35.29	35.29	-0.84%	1,154,277
Mar 4, 2024	35.40	35.68	35.33	35.59	35.59	0.06%	1,248,628
Mar 1, 2024	35.30	35.70	34.81	35.57	35.57	25.82%	4,176,730
Feb 29, 2024	28.25	28.29	28.22	28.27	28.27	0.14%	1,066,184
Feb 28, 2024	28.24	28.26	28.23	28.23	28.23	-0.04%	976,874
Feb 27, 2024	28.33	28.37	28.24	28.24	28.24	-0.32%	1,065,506
Feb 26, 2024	28.31	28.37	28.28	28.33	28.33	-	823,757
Feb 23, 2024	28.26	28.35	28.24	28.33	28.33	0.28%	1,012,753
Feb 22, 2024	28.35	28.39	28.23	28.25	28.25	-0.46%	2,034,985
Feb 21, 2024	28.25	28.40	28.24	28.38	28.38	0.32%	1,389,547
Feb 20, 2024	28.21	28.31	28.20	28.29	28.29	0.28%	1,311,445
Feb 16, 2024	28.19	28.29	28.19	28.21	28.21	-0.07%	2,925,444
Feb 15, 2024	28.21	28.24	28.18	28.23	28.23	0.18%	2,108,145
Feb 14, 2024	28.22	28.26	28.16	28.18	28.18	0.04%	2,444,290
Feb 13, 2024	28.18	28.21	28.13	28.17	28.17	-	2,548,745
Feb 12, 2024	28.17	28.25	28.16	28.17	28.17	-0.04%	1,167,524
Feb 9, 2024	28.15	28.23	28.15	28.18	28.18	0.14%	1,778,485
Feb 8, 2024	28.17	28.24	28.13	28.14	28.14	-0.21%	2,330,765