NASDAQ:EVBG
Everbridge Inc Stock Price (Quote)
$34.80
+0.0200 (+0.0575%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.54 | $34.93 | Thursday, 2nd May 2024 EVBG stock ended at $34.80. This is 0.0575% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.230% from a day low at $34.77 to a day high of $34.85. |
| 90 days | $23.47 | $35.70 | |
| 52 weeks | $18.50 | $35.70 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $34.77 | $34.85 | $34.77 | $34.80 | 539 678 |
| May 01, 2024 | $34.78 | $34.80 | $34.76 | $34.78 | 731 483 |
| Apr 30, 2024 | $34.66 | $34.82 | $34.56 | $34.75 | 2 484 070 |
| Apr 29, 2024 | $34.89 | $34.89 | $34.54 | $34.57 | 1 345 815 |
| Apr 26, 2024 | $34.90 | $34.91 | $34.88 | $34.88 | 605 641 |
| Apr 25, 2024 | $34.90 | $34.92 | $34.89 | $34.90 | 768 624 |
| Apr 24, 2024 | $34.90 | $34.91 | $34.89 | $34.89 | 429 099 |
| Apr 23, 2024 | $34.89 | $34.92 | $34.89 | $34.90 | 243 176 |
| Apr 22, 2024 | $34.89 | $34.92 | $34.88 | $34.89 | 353 530 |
| Apr 19, 2024 | $34.88 | $34.88 | $34.87 | $34.88 | 1 185 626 |
| Apr 18, 2024 | $34.89 | $34.93 | $34.88 | $34.88 | 723 989 |
| Apr 17, 2024 | $34.88 | $34.92 | $34.88 | $34.88 | 280 627 |
| Apr 16, 2024 | $34.86 | $34.91 | $34.86 | $34.87 | 251 797 |
| Apr 15, 2024 | $34.86 | $34.87 | $34.85 | $34.86 | 562 855 |
| Apr 12, 2024 | $34.85 | $34.88 | $34.85 | $34.86 | 245 678 |
| Apr 11, 2024 | $34.86 | $34.90 | $34.86 | $34.86 | 408 429 |
| Apr 10, 2024 | $34.83 | $34.90 | $34.83 | $34.86 | 1 330 648 |
| Apr 09, 2024 | $34.85 | $34.87 | $34.84 | $34.85 | 406 180 |
| Apr 08, 2024 | $34.87 | $34.90 | $34.84 | $34.85 | 561 891 |
| Apr 05, 2024 | $34.84 | $34.88 | $34.84 | $34.85 | 554 726 |
| Apr 04, 2024 | $34.85 | $34.86 | $34.83 | $34.83 | 515 597 |
| Apr 03, 2024 | $34.85 | $34.89 | $34.83 | $34.84 | 392 417 |
| Apr 02, 2024 | $34.82 | $34.93 | $34.82 | $34.90 | 535 165 |
| Apr 01, 2024 | $34.83 | $34.91 | $34.82 | $34.82 | 373 326 |
| Mar 28, 2024 | $34.83 | $34.91 | $34.81 | $34.83 | 345 040 |
