Singapore markets closed

Everbridge, Inc. (EVBG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
140.70-1.23 (-0.87%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2021141.50141.63138.29140.70140.70229,100
23 Jul 2021142.87142.87139.15141.93141.93250,300
22 Jul 2021140.33144.11140.05142.73142.73308,000
21 Jul 2021137.60140.00135.73139.49139.49354,100
20 Jul 2021135.16139.34132.00137.78137.78337,900
19 Jul 2021127.91133.91124.47133.73133.73550,600
16 Jul 2021130.33132.71128.65129.52129.52345,400
15 Jul 2021132.50134.03128.58130.01130.01458,300
14 Jul 2021137.89138.00132.44132.61132.61387,100
13 Jul 2021137.51139.54135.90136.28136.28356,500
12 Jul 2021142.00144.78137.68138.50138.50264,000
09 Jul 2021139.71140.05136.56140.00140.00300,200
08 Jul 2021141.03143.53136.57139.71139.71330,400
07 Jul 2021145.00147.50143.18144.98144.98729,300
06 Jul 2021139.07144.18138.29143.41143.41455,200
02 Jul 2021136.12138.61135.79137.78137.78148,600
01 Jul 2021135.73139.19134.03135.60135.60416,900
30 Jun 2021140.27140.27135.40136.08136.08405,600
29 Jun 2021139.26142.19137.62140.18140.18497,400
28 Jun 2021139.99140.77137.66139.57139.57400,600
25 Jun 2021134.90139.03133.31138.47138.47763,200
24 Jun 2021132.01136.79132.01134.70134.70453,100
23 Jun 2021132.03133.00129.01130.62130.62426,600
22 Jun 2021129.29131.86128.04131.55131.55292,900
21 Jun 2021127.72130.21123.70129.43129.43405,800
18 Jun 2021125.89130.28125.52128.29128.29728,900
17 Jun 2021119.53128.80119.40127.23127.23570,100
16 Jun 2021122.80125.35117.59120.06120.06891,000
15 Jun 2021126.19127.28123.03123.37123.37363,000
14 Jun 2021123.88128.63123.88126.44126.44536,800
11 Jun 2021122.87124.68121.15124.34124.34359,200
10 Jun 2021118.19122.75118.19122.37122.37542,200
09 Jun 2021117.91120.89117.01118.43118.43454,000
08 Jun 2021114.70117.82114.34116.76116.76374,000
07 Jun 2021112.91113.95110.05113.87113.87579,700
04 Jun 2021112.35114.27111.45112.52112.52319,700
03 Jun 2021113.55114.00110.57111.86111.86683,100
02 Jun 2021114.44114.86113.00114.34114.34440,200
01 Jun 2021117.58117.83113.62114.78114.78397,300
28 May 2021119.15121.72116.56117.50117.50260,600
27 May 2021117.38119.21114.57118.04118.04437,000
26 May 2021116.02118.05115.93117.30117.30457,200
25 May 2021116.76117.37115.36116.35116.35324,700
24 May 2021118.29120.33116.31116.52116.52543,400
21 May 2021118.59118.73116.00117.11117.11357,800
20 May 2021114.68119.41114.63117.40117.40452,100
19 May 2021112.76114.90110.73113.36113.36450,400
18 May 2021113.58118.23113.04115.48115.48393,100
17 May 2021113.59116.96111.06113.18113.18294,800
14 May 2021117.15117.15112.83115.04115.04677,600
13 May 2021115.00118.81112.67114.33114.33885,400
12 May 2021114.14117.21112.90114.69114.691,230,100
11 May 2021113.30122.86105.23117.84117.842,513,900
10 May 2021113.87114.39109.43110.28110.28802,100
07 May 2021116.93119.32112.78114.34114.34683,000
06 May 2021119.50120.25111.15113.58113.58633,600
05 May 2021123.21124.99119.04120.39120.39401,100
04 May 2021125.50125.95120.14121.61121.61638,700
03 May 2021132.99133.26124.14126.55126.55708,700
30 Apr 2021133.27137.83132.16132.71132.71252,600
29 Apr 2021141.58141.58133.67134.07134.07345,200
28 Apr 2021142.57143.25141.14141.37141.37247,500
27 Apr 2021144.56145.60142.30142.57142.57373,200
26 Apr 2021140.18144.35138.81143.72143.72396,700
23 Apr 2021134.23139.12134.23138.80138.80458,100
22 Apr 2021134.06137.36133.08133.88133.88334,800
21 Apr 2021130.96135.43128.58134.17134.17411,900
20 Apr 2021132.28135.41129.13131.71131.71425,000
19 Apr 2021131.44136.78130.53133.56133.56553,000
16 Apr 2021135.55136.22132.59133.88133.88435,500
15 Apr 2021132.88135.72130.50135.11135.11383,100
14 Apr 2021134.12136.81130.04130.38130.38420,400
13 Apr 2021131.18133.02127.84132.48132.48696,700
12 Apr 2021126.78131.23124.08129.32129.32559,200
09 Apr 2021128.76128.76123.98127.53127.53376,500
08 Apr 2021126.04132.35125.27130.23130.23715,800
07 Apr 2021128.82130.76124.79124.94124.94696,100
06 Apr 2021125.90130.27124.21127.35127.35787,100
05 Apr 2021126.51128.04123.40126.62126.62484,900
01 Apr 2021124.37127.57123.01125.45125.45333,400
31 Mar 2021118.56122.90117.28121.18121.18474,300
30 Mar 2021117.05118.78113.44117.56117.56498,400
29 Mar 2021125.75125.75115.06118.50118.50613,600
26 Mar 2021125.35127.11120.55125.87125.87470,400
25 Mar 2021121.76125.69118.31125.32125.32513,600
24 Mar 2021133.35133.35123.30123.63123.63377,500
23 Mar 2021133.14135.94131.54133.37133.37337,100
22 Mar 2021126.59134.70126.54132.90132.90350,700
19 Mar 2021127.54129.33124.79127.44127.44588,300
18 Mar 2021138.19139.79126.50127.53127.53595,300
17 Mar 2021139.97144.98135.50141.67141.67335,400
16 Mar 2021142.62145.99140.23142.43142.43352,100
15 Mar 2021138.63141.88135.25140.96140.96409,200
12 Mar 2021140.16141.01133.83137.36137.36311,200
11 Mar 2021136.85142.99134.10141.21141.21576,400
10 Mar 2021132.89136.50130.21131.75131.75493,900
09 Mar 2021132.00140.90130.05132.87132.871,679,800
08 Mar 2021138.01140.97128.12129.07129.07724,900
05 Mar 2021142.05143.68132.96138.39138.39558,400
04 Mar 2021146.06148.33137.33141.10141.10356,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...