Everbridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	0.65	0.66	0.59	0.62	0.62	2.33%	60,067
Aug 1, 2025	0.62	0.62	0.55	0.61	0.61	-3.82%	82,336
Jul 31, 2025	0.70	0.70	0.60	0.63	0.63	-5.37%	79,421
Jul 30, 2025	0.69	0.69	0.65	0.67	0.67	-3.46%	28,103
Jul 29, 2025	0.70	0.70	0.65	0.69	0.69	4.80%	36,462
Jul 28, 2025	0.65	0.69	0.65	0.66	0.66	1.94%	24,482
Jul 25, 2025	0.69	0.74	0.65	0.65	0.65	-6.96%	297,187
Jul 24, 2025	0.64	0.78	0.63	0.70	0.70	12.61%	1,111,687
Jul 23, 2025	0.60	0.68	0.58	0.62	0.62	5.64%	564,847
Jul 22, 2025	0.62	0.62	0.58	0.59	0.59	-2.99%	67,446
Jul 21, 2025	0.60	0.62	0.58	0.61	0.61	-2.42%	38,639
Jul 18, 2025	0.62	0.64	0.61	0.62	0.62	-1.57%	43,259
Jul 17, 2025	0.64	0.64	0.61	0.63	0.63	-0.80%	34,012
Jul 16, 2025	0.63	0.64	0.62	0.64	0.64	1.76%	9,504
Jul 15, 2025	0.67	0.68	0.61	0.62	0.62	-8.24%	55,894
Jul 14, 2025	0.64	0.68	0.63	0.68	0.68	3.83%	15,280
Jul 11, 2025	0.64	0.67	0.61	0.65	0.65	0.75%	51,485
Jul 10, 2025	0.72	0.72	0.65	0.65	0.65	-6.76%	94,160
Jul 9, 2025	0.60	0.71	0.60	0.70	0.70	12.62%	196,399
Jul 8, 2025	0.62	0.62	0.60	0.62	0.62	2.98%	38,303
Jul 7, 2025	0.59	0.63	0.59	0.60	0.60	0.18%	36,743
Jul 3, 2025	0.61	0.61	0.59	0.60	0.60	-3.23%	31,782
Jul 2, 2025	0.64	0.64	0.58	0.62	0.62	3.33%	39,468
Jul 1, 2025	0.59	0.60	0.58	0.60	0.60	-	20,450
Jun 30, 2025	0.60	0.62	0.59	0.60	0.60	-	69,689
Jun 27, 2025	0.61	0.64	0.59	0.60	0.60	-0.86%	94,944
Jun 26, 2025	0.60	0.61	0.59	0.61	0.61	1.46%	34,306
Jun 25, 2025	0.59	0.62	0.55	0.60	0.60	-2.29%	134,387
Jun 24, 2025	0.61	0.64	0.61	0.61	0.61	-2.94%	49,697
Jun 23, 2025	0.63	0.64	0.61	0.63	0.63	1.27%	37,391
Jun 20, 2025	0.63	0.63	0.62	0.62	0.62	1.49%	29,971
Jun 18, 2025	0.61	0.63	0.61	0.61	0.61	-4.08%	55,338
Jun 17, 2025	0.64	0.66	0.60	0.64	0.64	-0.37%	63,108
Jun 16, 2025	0.63	0.68	0.63	0.64	0.64	1.49%	128,289
Jun 13, 2025	0.65	0.67	0.62	0.63	0.63	-5.82%	140,549
Jun 12, 2025	0.65	0.68	0.64	0.67	0.67	0.15%	108,429
Jun 11, 2025	0.65	0.68	0.65	0.67	0.67	2.84%	114,167
Jun 10, 2025	0.65	0.68	0.65	0.65	0.65	-4.06%	28,974
Jun 9, 2025	0.66	0.68	0.66	0.68	0.68	2.73%	34,253
Jun 6, 2025	0.66	0.69	0.64	0.66	0.66	1.93%	37,906
Jun 5, 2025	0.65	0.67	0.64	0.65	0.65	-3.36%	105,357
Jun 4, 2025	0.63	0.68	0.63	0.67	0.67	6.33%	190,547
Jun 3, 2025	0.61	0.64	0.61	0.63	0.63	1.65%	83,833
Jun 2, 2025	0.59	0.62	0.57	0.62	0.62	5.97%	60,360
May 30, 2025	0.61	0.63	0.58	0.59	0.59	-7.73%	62,467
May 29, 2025	0.65	0.65	0.56	0.63	0.63	5.32%	60,213
May 28, 2025	0.52	0.65	0.52	0.60	0.60	3.81%	197,284
May 27, 2025	0.63	0.63	0.56	0.58	0.58	-2.54%	84,994
May 23, 2025	0.66	0.66	0.51	0.60	0.60	-5.01%	157,314
May 22, 2025	0.67	0.68	0.60	0.63	0.63	-4.07%	63,075