Everbridge, Inc. (EVBG)
Jul 2, 2024 - EVBG was delisted (reason: acquired by Thoma Bravo)
35.00
0.00 (0.00%)
Inactive · Last trade price
on Jul 1, 2024
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 |