Everbridge Inc (EVBG) Historical Stock Data
35.00 ↑0.00 (0.00%)
As of July 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EVBG is up 0.02% a day on average. There have been 18 days where Everbridge Inc closed green and 12 days where EVBG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 34.99 | 35.00 | ↑$0.01 (0.03%) | 34.99 | 35.01 | 2.36M |
| 2024-06-28 | 34.74 | 34.99 | ↑$0.25 (0.72%) | 34.70 | 35.08 | 2.90M |
| 2024-06-27 | 34.75 | 34.71 | ↓$0.04 (-0.12%) | 34.69 | 34.75 | 1.18M |
| 2024-06-26 | 34.77 | 34.70 | ↓$0.07 (-0.20%) | 34.63 | 34.77 | 1.40M |
| 2024-06-25 | 34.75 | 34.79 | ↑$0.04 (0.12%) | 34.75 | 34.79 | 279.42K |
| 2024-06-24 | 34.73 | 34.76 | ↑$0.03 (0.09%) | 34.73 | 34.78 | 818.57K |
| 2024-06-21 | 34.76 | 34.76 | ↑$0.00 (0.01%) | 34.73 | 34.78 | 1.15M |
| 2024-06-20 | 34.71 | 34.70 | ↓$0.01 (-0.03%) | 34.69 | 34.75 | 1.23M |
| 2024-06-18 | 34.73 | 34.70 | ↓$0.03 (-0.09%) | 34.70 | 34.75 | 1.31M |
| 2024-06-17 | 34.75 | 34.74 | ↓$0.01 (-0.03%) | 34.72 | 34.76 | 462.31K |
| 2024-06-14 | 34.74 | 34.75 | ↑$0.01 (0.03%) | 34.74 | 34.77 | 271.36K |
| 2024-06-13 | 34.73 | 34.73 | ↑$0.00 (0.00%) | 34.73 | 34.76 | 374.70K |
| 2024-06-12 | 34.75 | 34.72 | ↓$0.03 (-0.09%) | 34.72 | 34.77 | 771.39K |
| 2024-06-11 | 34.71 | 34.71 | ↑$0.00 (0.00%) | 34.71 | 34.75 | 572.30K |
| 2024-06-10 | 34.68 | 34.76 | ↑$0.08 (0.23%) | 34.68 | 34.76 | 383.27K |
| 2024-06-07 | 34.75 | 34.74 | ↓$0.01 (-0.03%) | 34.74 | 34.83 | 563.91K |
| 2024-06-06 | 34.75 | 34.75 | ↑$0.00 (0.00%) | 34.74 | 34.78 | 364.08K |
| 2024-06-05 | 34.77 | 34.77 | ↑$0.00 (0.00%) | 34.75 | 34.78 | 430.91K |
| 2024-06-04 | 34.75 | 34.76 | ↑$0.01 (0.03%) | 34.74 | 34.80 | 421.74K |
| 2024-06-03 | 34.78 | 34.75 | ↓$0.03 (-0.09%) | 34.74 | 34.79 | 487.90K |
| 2024-05-31 | 34.76 | 34.76 | ↑$0.00 (0.00%) | 34.74 | 34.81 | 541.80K |
| 2024-05-30 | 34.76 | 34.78 | ↑$0.02 (0.06%) | 34.73 | 36.31 | 605.73K |
| 2024-05-29 | 34.75 | 34.74 | ↓$0.01 (-0.03%) | 34.74 | 34.78 | 333.92K |
| 2024-05-28 | 34.76 | 34.75 | ↓$0.01 (-0.03%) | 34.75 | 34.78 | 387.31K |
| 2024-05-24 | 34.75 | 34.75 | ↑$0.00 (0.00%) | 34.75 | 34.80 | 309.69K |
| 2024-05-23 | 34.75 | 34.76 | ↑$0.01 (0.03%) | 34.75 | 34.78 | 481.34K |
| 2024-05-22 | 34.76 | 34.75 | ↓$0.01 (-0.03%) | 34.73 | 34.77 | 523.84K |
| 2024-05-21 | 34.76 | 34.75 | ↓$0.01 (-0.03%) | 34.75 | 34.79 | 338.61K |
| 2024-05-20 | 34.78 | 34.78 | ↑$0.00 (0.00%) | 34.76 | 34.83 | 271.55K |
| 2024-05-17 | 34.82 | 34.87 | ↑$0.05 (0.14%) | 34.74 | 34.87 | 196.15K |
Create an account or log in to view more rows.
$EVBG Buy the dip
$EVBG day trade is ok to buy here but sell later
$EVBG I warned you all fairly you morons.
$EVBG has just been halted from trading.
$EVBG Here we go!!!
$EVBG Chill out and chill some more. It's all temporary.
$EVBG has just been halted from trading.
$EVBG lol who sold
$EVBG I blocked some bears and I liked it!
$EVBG what happen