UK markets closed

Everbridge, Inc. (EVBG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
34.880.00 (0.00%)
At close: 04:00PM EDT
34.96 +0.08 (+0.23%)
After hours: 04:48PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202434.8734.8834.8734.8834.881,191,199
18 Apr 202434.8934.9334.8834.8834.88724,100
17 Apr 202434.8834.9234.8834.8834.88285,000
16 Apr 202434.8634.9134.8634.8734.87255,000
15 Apr 202434.8634.8734.8534.8634.86565,400
12 Apr 202434.8534.8834.8534.8634.86249,900
11 Apr 202434.8634.9034.8634.8634.86454,800
10 Apr 202434.8334.9034.8334.8634.861,335,200
09 Apr 202434.8534.8734.8434.8534.85412,900
08 Apr 202434.8734.9034.8434.8534.85581,300
05 Apr 202434.8434.8834.8434.8534.85557,700
04 Apr 202434.8534.8634.8234.8334.83525,600
03 Apr 202434.8534.8834.8334.8434.84405,200
02 Apr 202434.8234.9334.8234.9034.90539,400
01 Apr 202434.8334.9234.8234.8234.82377,200
28 Mar 202434.8034.9134.8034.8334.83352,100
27 Mar 202434.8234.8434.8034.8134.81402,500
26 Mar 202434.8334.9634.7934.7934.79255,900
25 Mar 202434.8134.8434.8034.8334.83487,100
22 Mar 202434.8034.8234.7934.8134.81344,900
21 Mar 202434.8534.8934.7534.7934.791,076,600
20 Mar 202434.7534.7834.7034.7134.71568,000
19 Mar 202434.7534.8034.7434.7734.77979,000
18 Mar 202434.7334.8034.7234.7734.77584,100
15 Mar 202434.7034.8134.6934.7334.731,573,400
14 Mar 202434.7334.7934.7034.7234.72288,600
13 Mar 202434.7534.8334.7034.7134.71522,600
12 Mar 202434.8534.8534.7434.7534.75936,700
11 Mar 202434.9535.0134.8534.8534.85841,600
08 Mar 202435.1035.2435.0135.0135.01292,100
07 Mar 202435.1635.1935.0135.1035.10564,300
06 Mar 202435.2835.4035.0535.1535.15748,700
05 Mar 202435.4035.4035.1235.2935.291,154,300
04 Mar 202435.4035.6835.3335.5935.591,248,600
01 Mar 202435.3035.7034.8135.5735.574,176,600
29 Feb 202428.2528.2928.2228.2728.271,066,200
28 Feb 202428.2428.2628.2328.2328.23976,900
27 Feb 202428.3328.3728.2428.2428.241,065,500
26 Feb 202428.3128.3728.2828.3328.33823,800
23 Feb 202428.2628.3528.2428.3328.331,012,800
22 Feb 202428.3528.3928.2328.2528.252,034,900
21 Feb 202428.2528.4028.2428.3828.381,389,500
20 Feb 202428.2128.3128.2028.2928.291,311,400
16 Feb 202428.1928.2928.1928.2128.212,925,400
15 Feb 202428.2128.2428.1828.2328.232,108,100
14 Feb 202428.2228.2628.1628.1828.182,444,300
13 Feb 202428.1828.2128.1328.1728.172,548,700
12 Feb 202428.1728.2528.1628.1728.171,167,500
09 Feb 202428.1528.2328.1528.1828.181,778,500
08 Feb 202428.1728.2428.1328.1428.142,330,800
07 Feb 202428.1728.2028.1228.2028.204,023,200
06 Feb 202428.2128.2728.1328.1528.153,747,100
05 Feb 202428.1128.2528.0528.1728.1716,751,500
02 Feb 202423.5424.3323.4723.7923.79462,200
01 Feb 202422.4623.9222.2623.9023.90547,900
31 Jan 202422.6123.2422.3022.3622.36470,800
30 Jan 202422.7822.9522.3822.6922.69654,600
29 Jan 202422.2322.9622.0622.9322.93271,100
26 Jan 202422.1922.3922.0322.0622.06196,900
25 Jan 202422.7822.8021.9322.1322.13284,100
24 Jan 202422.7423.0022.2022.2322.23240,800
23 Jan 202422.8722.9222.2522.3922.39317,100
22 Jan 202421.8622.7121.8522.6122.61458,100
19 Jan 202422.0922.2321.4921.6921.69315,000
18 Jan 202421.8222.0021.3821.9121.91294,300
17 Jan 202421.3221.7921.0121.6521.65443,300
16 Jan 202421.7421.8521.4221.6521.65398,400
12 Jan 202422.1222.3821.7822.0222.02511,000
11 Jan 202421.9522.0021.3721.9521.95283,100
10 Jan 202422.0322.1921.6121.9921.99357,700
09 Jan 202421.8222.0121.5521.8821.88343,000
08 Jan 202421.6622.0321.6521.9521.95352,100
05 Jan 202421.4921.8821.4021.5521.55362,000
04 Jan 202421.5821.9221.3921.7521.75395,700
03 Jan 202422.2622.6121.6121.6521.65552,300
02 Jan 202424.0524.0522.6022.7522.75478,000
29 Dec 202324.5124.5324.1624.3124.31257,700
28 Dec 202324.5725.0324.4124.6724.67261,200
27 Dec 202324.7724.8824.3824.5624.56180,700
26 Dec 202324.3724.8824.2224.7024.70225,800
22 Dec 202324.3024.5824.0024.3724.37324,600
21 Dec 202323.5024.3423.4024.0624.06857,700
20 Dec 202323.1624.0122.8623.1323.13592,600
19 Dec 202323.8324.4923.7023.8823.88406,700
18 Dec 202323.5223.7223.3423.5723.57319,600
15 Dec 202324.0424.0423.4123.6023.60987,700
14 Dec 202323.8924.5523.4823.8123.81421,000
13 Dec 202322.6023.4722.4123.3523.35642,500
12 Dec 202322.4322.6922.0722.6822.68382,200
11 Dec 202322.5622.8022.2522.2822.28335,700
08 Dec 202322.5623.1122.4322.6522.65315,700
07 Dec 202322.4123.0022.0522.7322.73487,400
06 Dec 202321.5522.7021.4522.4422.44533,500
05 Dec 202321.0221.3620.8621.3321.33391,800
04 Dec 202321.1621.5720.7621.0421.04379,200
01 Dec 202320.3321.3620.3321.3221.32652,900
30 Nov 202320.7820.8920.2620.3620.36447,000
29 Nov 202320.9121.1120.4820.6520.65435,500
28 Nov 202320.4620.9120.2720.6120.61246,000
27 Nov 202320.6020.8520.4320.5220.52292,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...