EVBG - Everbridge, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2020147.63148.54143.65146.39146.39427,000
06 Jul 2020147.91151.60143.24147.37147.371,300,000
02 Jul 2020149.75151.58146.02146.49146.49625,400
01 Jul 2020137.98149.49137.00147.97147.97529,600
30 Jun 2020136.41138.71135.56138.36138.36576,000
29 Jun 2020142.88142.88133.10135.19135.19674,100
26 Jun 2020137.94142.42134.24140.92140.924,289,200
25 Jun 2020133.56137.73128.82137.58137.58581,500
24 Jun 2020140.31142.83132.23134.33134.33787,400
23 Jun 2020134.94142.69134.64140.50140.50811,600
22 Jun 2020131.00135.32130.00134.29134.29394,800
19 Jun 2020136.66138.94129.81130.12130.12814,800
18 Jun 2020134.34138.55132.04135.86135.86497,600
17 Jun 2020132.94136.61131.20134.27134.27448,900
16 Jun 2020138.50138.50130.92133.94133.94779,600
15 Jun 2020128.93136.43128.20136.08136.08542,200
12 Jun 2020129.74134.87125.07128.40128.40432,900
11 Jun 2020133.90135.72127.55129.78129.78649,700
10 Jun 2020134.37137.94132.32135.72135.72609,800
09 Jun 2020131.23133.54127.73131.96131.96776,200
08 Jun 2020123.71131.45120.52130.66130.66593,100
05 Jun 2020130.30132.79121.95123.89123.891,279,300
04 Jun 2020141.50143.15129.55130.25130.25916,000
03 Jun 2020146.32149.99142.59143.48143.48447,900
02 Jun 2020150.00151.82144.65147.98147.98476,600
01 Jun 2020149.00153.12146.26150.85150.85510,800
29 May 2020140.71146.33137.71146.26146.26565,100
28 May 2020138.76142.66136.28136.73136.73484,000
27 May 2020135.45138.46125.64138.34138.34834,000
26 May 2020146.62146.94135.00135.53135.53799,700
22 May 2020145.00147.04142.99144.49144.49265,500
21 May 2020147.88148.51140.79144.21144.21686,100
20 May 2020156.00157.95146.56147.29147.29654,200
19 May 2020155.79158.76151.69152.19152.19585,700
18 May 2020159.46162.96153.13154.84154.84553,700
15 May 2020156.29165.52155.01158.80158.80662,100
14 May 2020158.29160.57154.20157.52157.52718,600
13 May 2020161.74165.79154.32158.95158.95530,300
12 May 2020158.55163.75152.52160.78160.781,140,700
11 May 2020150.16158.34149.15155.10155.10739,900
08 May 2020150.56155.26148.36153.87153.87855,200
07 May 2020140.42149.19139.67148.31148.311,066,500
06 May 2020123.98140.72123.25139.66139.661,940,100
05 May 2020111.65119.92110.01112.86112.861,146,000
04 May 2020109.70110.83107.42110.17110.17577,000
01 May 2020109.83113.84108.14108.80108.80541,600
30 Apr 2020112.00112.90110.41111.38111.38580,500
29 Apr 2020116.59117.43112.09112.53112.53614,100
28 Apr 2020122.00122.45114.39116.28116.28521,900
27 Apr 2020120.88124.36119.80120.30120.30545,600
24 Apr 2020121.43122.22118.88119.26119.26280,700
23 Apr 2020121.46123.95119.70120.28120.28368,900
22 Apr 2020118.50123.37117.02122.05122.05319,700
21 Apr 2020123.00126.74114.14117.31117.31487,000
20 Apr 2020117.82127.27117.82124.71124.71519,700
17 Apr 2020118.38120.00113.07119.89119.89652,700
16 Apr 2020111.64118.49111.64118.20118.20501,200
15 Apr 2020105.29113.52105.02111.46111.46508,900
14 Apr 2020104.00109.31102.29106.84106.84764,500
13 Apr 202098.12104.6397.57103.36103.36474,500
09 Apr 2020101.38102.7596.6498.0698.06747,500
08 Apr 202098.85101.0998.01100.69100.69658,600
07 Apr 2020107.11108.0295.4097.8597.851,010,600
06 Apr 2020107.56107.99103.03106.34106.34519,000
03 Apr 2020102.32105.95101.67104.48104.48582,900
02 Apr 2020102.00105.99100.20103.28103.28469,600
01 Apr 2020104.00108.97101.44103.01103.01677,000
31 Mar 2020111.54113.74105.17106.36106.36631,400
30 Mar 2020110.49113.96110.45112.69112.69358,300
27 Mar 2020111.03111.73106.01108.95108.95421,100
26 Mar 2020107.78115.82107.08112.70112.70483,700
25 Mar 2020121.86123.82107.60110.67110.67793,200
24 Mar 2020123.42133.62121.01122.59122.591,085,700
23 Mar 2020100.92118.4097.75115.97115.971,164,000
20 Mar 2020106.31107.0497.13100.27100.27942,300
19 Mar 2020114.13115.8894.01103.51103.51790,200
18 Mar 2020112.11127.08110.23114.69114.691,251,000
17 Mar 2020108.50117.61101.02116.56116.561,248,600
16 Mar 2020100.00109.9797.88107.47107.47847,000
13 Mar 2020106.82108.8899.14107.90107.90974,000
12 Mar 2020105.99107.2395.45103.05103.05771,900
11 Mar 2020109.77116.21108.91111.04111.041,199,600
10 Mar 2020114.75114.75105.34109.94109.941,004,900
09 Mar 2020105.42110.99103.11108.36108.36932,100
06 Mar 2020104.68109.49104.07109.28109.28700,100
05 Mar 2020108.54110.00105.67106.83106.83531,800
04 Mar 2020109.81110.86107.31109.30109.30491,600
03 Mar 2020112.48114.52103.06108.31108.31804,300
02 Mar 2020107.28111.86103.45111.86111.86908,100
28 Feb 2020102.33106.44102.14105.66105.66807,500
27 Feb 2020103.93109.44103.08105.54105.54824,700
26 Feb 2020105.07108.63104.82106.67106.67612,400
25 Feb 2020102.29106.88101.32104.40104.40780,200
24 Feb 2020101.14103.0099.46101.79101.79459,700
21 Feb 2020101.01105.1699.35104.97104.97776,700
20 Feb 2020105.31105.9099.32101.04101.04863,000
19 Feb 202093.77105.9993.53104.21104.211,620,400
18 Feb 202091.8592.1790.6691.8491.84637,200
14 Feb 202091.4492.8491.0191.8891.88248,300
13 Feb 202091.1992.2290.8491.0291.02392,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...