Everbridge Inc (EVBG) Historical Stock Data
34.88 ↑0.00 (0.00%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EVBG is down -0.03% a day on average. There have been 16 days where Everbridge Inc closed green and 14 days where EVBG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 34.75 | 34.71 | ↓$0.04 (-0.12%) | 34.70 | 34.78 | 568.02K |
| 2024-03-19 | 34.75 | 34.77 | ↑$0.02 (0.06%) | 34.74 | 34.80 | 0.98M |
| 2024-03-18 | 34.73 | 34.77 | ↑$0.04 (0.12%) | 34.72 | 34.80 | 584.15K |
| 2024-03-15 | 34.70 | 34.73 | ↑$0.03 (0.09%) | 34.69 | 34.81 | 1.57M |
| 2024-03-14 | 34.73 | 34.72 | ↓$0.01 (-0.03%) | 34.70 | 34.80 | 288.58K |
| 2024-03-13 | 34.75 | 34.71 | ↓$0.04 (-0.12%) | 34.70 | 34.83 | 522.63K |
| 2024-03-12 | 34.85 | 34.75 | ↓$0.10 (-0.29%) | 34.74 | 34.85 | 0.94M |
| 2024-03-11 | 34.95 | 34.85 | ↓$0.10 (-0.29%) | 34.85 | 35.01 | 841.62K |
| 2024-03-08 | 35.10 | 35.01 | ↓$0.09 (-0.26%) | 35.01 | 35.24 | 292.09K |
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