Everbridge Inc (EVBG) Historical Stock Data
34.80 ↑0.02 (0.06%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EVBG is down -0.02% a day on average. There have been 19 days where Everbridge Inc closed green and 11 days where EVBG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 34.77 | 34.80 | ↑$0.03 (0.09%) | 34.76 | 34.85 | 548.81K |
| 2024-05-01 | 34.78 | 34.78 | ↑$0.00 (0.00%) | 34.76 | 34.80 | 731.54K |
| 2024-04-30 | 34.66 | 34.75 | ↑$0.09 (0.26%) | 34.56 | 34.82 | 2.53M |
| 2024-04-29 | 34.89 | 34.57 | ↓$0.32 (-0.92%) | 34.54 | 34.89 | 1.45M |
| 2024-04-26 | 34.90 | 34.88 | ↓$0.02 (-0.06%) | 34.88 | 34.91 | 614.81K |
| 2024-04-25 | 34.90 | 34.90 | ↑$0.00 (0.00%) | 34.89 | 34.92 | 868.24K |
| 2024-04-24 | 34.90 | 34.89 | ↓$0.01 (-0.03%) | 34.89 | 34.91 | 578.58K |
| 2024-04-23 | 34.89 | 34.90 | ↑$0.01 (0.03%) | 34.89 | 34.92 | 245.02K |
| 2024-04-22 | 34.89 | 34.89 | ↑$0.00 (0.00%) | 34.88 | 34.92 | 511.16K |
| 2024-04-19 | 34.88 | 34.88 | ↑$0.00 (0.00%) | 34.87 | 34.89 | 1.19M |
| 2024-04-18 | 34.89 | 34.88 | ↓$0.01 (-0.03%) | 34.88 | 34.93 | 724.10K |
| 2024-04-17 | 34.88 | 34.88 | ↑$0.00 (0.00%) | 34.88 | 34.92 | 285.04K |
| 2024-04-16 | 34.86 | 34.87 | ↑$0.01 (0.03%) | 34.86 | 34.91 | 255.02K |
| 2024-04-15 | 34.86 | 34.86 | ↑$0.00 (0.00%) | 34.85 | 34.87 | 565.40K |
| 2024-04-12 | 34.85 | 34.86 | ↑$0.01 (0.03%) | 34.85 | 34.88 | 249.95K |
| 2024-04-11 | 34.86 | 34.86 | ↑$0.00 (0.00%) | 34.86 | 34.90 | 454.84K |
| 2024-04-10 | 34.83 | 34.86 | ↑$0.03 (0.09%) | 34.83 | 34.90 | 1.34M |
| 2024-04-09 | 34.85 | 34.85 | ↑$0.00 (0.00%) | 34.84 | 34.87 | 412.88K |
| 2024-04-08 | 34.87 | 34.85 | ↓$0.02 (-0.06%) | 34.84 | 34.90 | 581.26K |
| 2024-04-05 | 34.84 | 34.85 | ↑$0.01 (0.03%) | 34.84 | 34.88 | 557.72K |
| 2024-04-04 | 34.85 | 34.83 | ↓$0.02 (-0.06%) | 34.82 | 34.86 | 525.56K |
| 2024-04-03 | 34.85 | 34.84 | ↓$0.01 (-0.03%) | 34.83 | 34.89 | 405.17K |
| 2024-04-02 | 34.82 | 34.90 | ↑$0.08 (0.23%) | 34.82 | 34.93 | 539.44K |
| 2024-04-01 | 34.83 | 34.82 | ↓$0.01 (-0.03%) | 34.82 | 34.92 | 377.24K |
| 2024-03-28 | 34.80 | 34.83 | ↑$0.03 (0.09%) | 34.80 | 34.91 | 352.12K |
| 2024-03-27 | 34.82 | 34.81 | ↓$0.01 (-0.03%) | 34.80 | 34.84 | 402.48K |
| 2024-03-26 | 34.83 | 34.79 | ↓$0.04 (-0.11%) | 34.79 | 34.96 | 255.85K |
| 2024-03-25 | 34.81 | 34.83 | ↑$0.02 (0.06%) | 34.80 | 34.84 | 487.08K |
| 2024-03-22 | 34.80 | 34.81 | ↑$0.01 (0.03%) | 34.79 | 34.82 | 344.88K |
| 2024-03-21 | 34.85 | 34.79 | ↓$0.06 (-0.17%) | 34.75 | 34.89 | 1.08M |
Create an account or log in to view more rows.
$EVBG has just been halted from trading.
$EVBG lol who sold
$EVBG I blocked some bears and I liked it!
$EVBG what happen
$EVBG When in doubt
zoom out. ??
$EVBG now is the time to slap that ask!!!
$EVBG check out the one month chart.
Perfect bull flag.
$EVBG unstoppable up wow
$EVBG lock and load
$EVBG we need to get moving