NasdaqGM - Delayed Quote USD

Everbridge, Inc. (EVBG)

34.89 -0.01 (-0.03%)
At close: April 24 at 4:00 PM EDT
34.89 0.00 (0.00%)
After hours: April 24 at 5:34 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 34.90 34.91 34.89 34.89 34.89 578,600
Apr 23, 2024 34.89 34.92 34.89 34.90 34.90 245,000
Apr 22, 2024 34.89 34.92 34.88 34.89 34.89 511,200
Apr 19, 2024 34.88 34.89 34.87 34.88 34.88 1,190,900
Apr 18, 2024 34.89 34.93 34.88 34.88 34.88 724,100
Apr 17, 2024 34.88 34.92 34.88 34.88 34.88 285,000
Apr 16, 2024 34.86 34.91 34.86 34.87 34.87 255,000
Apr 15, 2024 34.86 34.87 34.85 34.86 34.86 565,400
Apr 12, 2024 34.85 34.88 34.85 34.86 34.86 249,900
Apr 11, 2024 34.86 34.90 34.86 34.86 34.86 454,800
Apr 10, 2024 34.83 34.90 34.83 34.86 34.86 1,335,200
Apr 9, 2024 34.85 34.87 34.84 34.85 34.85 412,900
Apr 8, 2024 34.87 34.90 34.84 34.85 34.85 581,300
Apr 5, 2024 34.84 34.88 34.84 34.85 34.85 557,700
Apr 4, 2024 34.85 34.86 34.82 34.83 34.83 525,600
Apr 3, 2024 34.85 34.88 34.83 34.84 34.84 405,200
Apr 2, 2024 34.82 34.93 34.82 34.90 34.90 539,400
Apr 1, 2024 34.83 34.92 34.82 34.82 34.82 377,200
Mar 28, 2024 34.80 34.91 34.80 34.83 34.83 352,100
Mar 27, 2024 34.82 34.84 34.80 34.81 34.81 402,500
Mar 26, 2024 34.83 34.96 34.79 34.79 34.79 255,900
Mar 25, 2024 34.81 34.84 34.80 34.83 34.83 487,100
Mar 22, 2024 34.80 34.82 34.79 34.81 34.81 344,900
Mar 21, 2024 34.85 34.89 34.75 34.79 34.79 1,076,600
Mar 20, 2024 34.75 34.78 34.70 34.71 34.71 568,000
Mar 19, 2024 34.75 34.80 34.74 34.77 34.77 979,000
Mar 18, 2024 34.73 34.80 34.72 34.77 34.77 584,100
Mar 15, 2024 34.70 34.81 34.69 34.73 34.73 1,573,400
Mar 14, 2024 34.73 34.79 34.70 34.72 34.72 288,600
Mar 13, 2024 34.75 34.83 34.70 34.71 34.71 522,600
Mar 12, 2024 34.85 34.85 34.74 34.75 34.75 936,700
Mar 11, 2024 34.95 35.01 34.85 34.85 34.85 841,600
Mar 8, 2024 35.10 35.24 35.01 35.01 35.01 292,100
Mar 7, 2024 35.16 35.19 35.01 35.10 35.10 564,300
Mar 6, 2024 35.28 35.40 35.05 35.15 35.15 748,700
Mar 5, 2024 35.40 35.40 35.12 35.29 35.29 1,154,300
Mar 4, 2024 35.40 35.68 35.33 35.59 35.59 1,248,600
Mar 1, 2024 35.30 35.70 34.81 35.57 35.57 4,176,600
Feb 29, 2024 28.25 28.29 28.22 28.27 28.27 1,066,200
Feb 28, 2024 28.24 28.26 28.23 28.23 28.23 976,900
Feb 27, 2024 28.33 28.37 28.24 28.24 28.24 1,065,500
Feb 26, 2024 28.31 28.37 28.28 28.33 28.33 823,800
Feb 23, 2024 28.26 28.35 28.24 28.33 28.33 1,012,800
Feb 22, 2024 28.35 28.39 28.23 28.25 28.25 2,034,900
Feb 21, 2024 28.25 28.40 28.24 28.38 28.38 1,389,500
Feb 20, 2024 28.21 28.31 28.20 28.29 28.29 1,311,400
Feb 16, 2024 28.19 28.29 28.19 28.21 28.21 2,925,400
Feb 15, 2024 28.21 28.24 28.18 28.23 28.23 2,108,100
Feb 14, 2024 28.22 28.26 28.16 28.18 28.18 2,444,300
Feb 13, 2024 28.18 28.21 28.13 28.17 28.17 2,548,700
Feb 12, 2024 28.17 28.25 28.16 28.17 28.17 1,167,500
Feb 9, 2024 28.15 28.23 28.15 28.18 28.18 1,778,500
Feb 8, 2024 28.17 28.24 28.13 28.14 28.14 2,330,800
Feb 7, 2024 28.17 28.20 28.12 28.20 28.20 4,023,200
Feb 6, 2024 28.21 28.27 28.13 28.15 28.15 3,747,100
Feb 5, 2024 28.11 28.25 28.05 28.17 28.17 16,751,500
Feb 2, 2024 23.54 24.33 23.47 23.79 23.79 462,200
Feb 1, 2024 22.46 23.92 22.26 23.90 23.90 547,900
Jan 31, 2024 22.61 23.24 22.30 22.36 22.36 470,800
Jan 30, 2024 22.78 22.95 22.38 22.69 22.69 654,600
Jan 29, 2024 22.23 22.96 22.06 22.93 22.93 271,100
Jan 26, 2024 22.19 22.39 22.03 22.06 22.06 196,900
Jan 25, 2024 22.78 22.80 21.93 22.13 22.13 284,100
Jan 24, 2024 22.74 23.00 22.20 22.23 22.23 240,800
Jan 23, 2024 22.87 22.92 22.25 22.39 22.39 317,100
Jan 22, 2024 21.86 22.71 21.85 22.61 22.61 458,100
Jan 19, 2024 22.09 22.23 21.49 21.69 21.69 315,000
Jan 18, 2024 21.82 22.00 21.38 21.91 21.91 294,300
Jan 17, 2024 21.32 21.79 21.01 21.65 21.65 443,300
Jan 16, 2024 21.74 21.85 21.42 21.65 21.65 398,400
Jan 12, 2024 22.12 22.38 21.78 22.02 22.02 511,000
Jan 11, 2024 21.95 22.00 21.37 21.95 21.95 283,100
Jan 10, 2024 22.03 22.19 21.61 21.99 21.99 357,700
Jan 9, 2024 21.82 22.01 21.55 21.88 21.88 343,000
Jan 8, 2024 21.66 22.03 21.65 21.95 21.95 352,100
Jan 5, 2024 21.49 21.88 21.40 21.55 21.55 362,000
Jan 4, 2024 21.58 21.92 21.39 21.75 21.75 395,700
Jan 3, 2024 22.26 22.61 21.61 21.65 21.65 552,300
Jan 2, 2024 24.05 24.05 22.60 22.75 22.75 478,000
Dec 29, 2023 24.51 24.53 24.16 24.31 24.31 257,700
Dec 28, 2023 24.57 25.03 24.41 24.67 24.67 261,200
Dec 27, 2023 24.77 24.88 24.38 24.56 24.56 180,700
Dec 26, 2023 24.37 24.88 24.22 24.70 24.70 225,800
Dec 22, 2023 24.30 24.58 24.00 24.37 24.37 324,600
Dec 21, 2023 23.50 24.34 23.40 24.06 24.06 857,700
Dec 20, 2023 23.16 24.01 22.86 23.13 23.13 592,600
Dec 19, 2023 23.83 24.49 23.70 23.88 23.88 406,700
Dec 18, 2023 23.52 23.72 23.34 23.57 23.57 319,600
Dec 15, 2023 24.04 24.04 23.41 23.60 23.60 987,700
Dec 14, 2023 23.89 24.55 23.48 23.81 23.81 421,000
Dec 13, 2023 22.60 23.47 22.41 23.35 23.35 642,500
Dec 12, 2023 22.43 22.69 22.07 22.68 22.68 382,200
Dec 11, 2023 22.56 22.80 22.25 22.28 22.28 335,700
Dec 8, 2023 22.56 23.11 22.43 22.65 22.65 315,700
Dec 7, 2023 22.41 23.00 22.05 22.73 22.73 487,400
Dec 6, 2023 21.55 22.70 21.45 22.44 22.44 533,500
Dec 5, 2023 21.02 21.36 20.86 21.33 21.33 391,800
Dec 4, 2023 21.16 21.57 20.76 21.04 21.04 379,200
Dec 1, 2023 20.33 21.36 20.33 21.32 21.32 652,900
Nov 30, 2023 20.78 20.89 20.26 20.36 20.36 447,000
Nov 29, 2023 20.91 21.11 20.48 20.65 20.65 435,500
Nov 28, 2023 20.46 20.91 20.27 20.61 20.61 246,000
Nov 27, 2023 20.60 20.85 20.43 20.52 20.52 292,700
Nov 24, 2023 20.65 20.92 20.56 20.72 20.72 122,300
Nov 22, 2023 20.47 20.75 20.30 20.69 20.69 343,100
Nov 21, 2023 20.38 20.82 20.19 20.24 20.24 442,000
Nov 20, 2023 20.44 20.95 20.14 20.65 20.65 400,800
Nov 17, 2023 20.25 20.45 19.93 20.44 20.44 370,900
Nov 16, 2023 20.55 20.66 19.89 20.12 20.12 350,900
Nov 15, 2023 20.36 21.58 20.22 20.81 20.81 505,300
Nov 14, 2023 19.95 20.70 19.90 20.36 20.36 605,100
Nov 13, 2023 20.61 20.73 19.17 19.34 19.34 848,200
Nov 10, 2023 19.00 21.14 18.50 20.93 20.93 1,014,300
Nov 9, 2023 20.72 20.79 19.97 20.18 20.18 696,200
Nov 8, 2023 21.45 21.45 20.57 20.72 20.72 692,500
Nov 7, 2023 20.89 22.01 20.86 21.45 21.45 547,600
Nov 6, 2023 21.11 21.29 20.56 20.73 20.73 532,300
Nov 3, 2023 20.82 21.48 20.79 21.22 21.22 727,000
Nov 2, 2023 20.70 21.08 20.57 20.81 20.81 356,400
Nov 1, 2023 20.58 20.77 19.93 20.22 20.22 404,600
Oct 31, 2023 19.80 20.86 19.69 20.61 20.61 334,100
Oct 30, 2023 19.85 19.89 19.38 19.78 19.78 233,100
Oct 27, 2023 20.13 20.16 19.37 19.62 19.62 638,300
Oct 26, 2023 20.21 20.56 19.99 20.06 20.06 315,700
Oct 25, 2023 20.09 20.23 19.73 19.96 19.96 382,200
Oct 24, 2023 19.82 20.64 19.81 20.43 20.43 418,700
Oct 23, 2023 19.57 19.89 19.51 19.69 19.69 613,200
Oct 20, 2023 19.99 20.19 19.50 19.74 19.74 588,100
Oct 19, 2023 20.93 20.93 19.94 19.99 19.99 474,400
Oct 18, 2023 21.01 21.18 20.75 20.99 20.99 573,600
Oct 17, 2023 20.92 21.48 20.92 21.15 21.15 618,400
Oct 16, 2023 20.84 21.65 20.58 21.16 21.16 752,900
Oct 13, 2023 20.57 20.59 19.90 20.58 20.58 715,900
Oct 12, 2023 22.10 22.27 20.43 20.60 20.60 749,200
Oct 11, 2023 22.50 22.84 22.10 22.13 22.13 377,700
Oct 10, 2023 21.83 22.62 21.76 22.44 22.44 668,500
Oct 9, 2023 21.99 22.13 21.77 21.84 21.84 396,100
Oct 6, 2023 21.84 22.32 21.67 22.13 22.13 369,300
Oct 5, 2023 22.20 22.47 21.70 22.03 22.03 412,500
Oct 4, 2023 22.42 22.60 22.06 22.19 22.19 243,300
Oct 3, 2023 22.27 22.55 22.21 22.25 22.25 438,200
Oct 2, 2023 22.42 23.15 22.42 22.53 22.53 504,700
Sep 29, 2023 22.56 22.75 22.31 22.42 22.42 238,500
Sep 28, 2023 22.54 22.63 22.24 22.30 22.30 300,400
Sep 27, 2023 22.67 22.83 22.27 22.49 22.49 282,300
Sep 26, 2023 22.73 22.99 22.25 22.43 22.43 351,300
Sep 25, 2023 22.49 23.05 22.49 22.88 22.88 250,200
Sep 22, 2023 23.35 23.46 22.63 22.65 22.65 386,800
Sep 21, 2023 23.58 24.08 23.17 23.17 23.17 406,600
Sep 20, 2023 23.71 24.30 23.71 23.91 23.91 249,800
Sep 19, 2023 23.56 23.78 23.16 23.71 23.71 247,900
Sep 18, 2023 23.78 23.78 22.98 23.56 23.56 505,300
Sep 15, 2023 23.81 23.98 23.58 23.83 23.83 478,900
Sep 14, 2023 24.00 24.34 23.82 23.98 23.98 261,200
Sep 13, 2023 24.24 24.46 23.84 23.94 23.94 345,700
Sep 12, 2023 23.93 24.41 23.91 24.39 24.39 247,600
Sep 11, 2023 23.50 24.22 23.50 23.97 23.97 307,100
Sep 8, 2023 23.82 24.01 23.53 23.69 23.69 257,900
Sep 7, 2023 23.98 24.31 23.71 23.75 23.75 255,500
Sep 6, 2023 24.43 24.90 24.42 24.42 24.42 250,800
Sep 5, 2023 24.26 24.51 23.82 24.25 24.25 219,800
Sep 1, 2023 25.00 25.32 24.45 24.58 24.58 301,300
Aug 31, 2023 24.30 24.88 24.30 24.81 24.81 407,500
Aug 30, 2023 23.71 24.27 23.71 24.21 24.21 283,000
Aug 29, 2023 23.58 24.19 23.50 23.90 23.90 234,900
Aug 28, 2023 23.63 23.98 23.59 23.76 23.76 221,300
Aug 25, 2023 22.91 23.73 22.82 23.45 23.45 282,200
Aug 24, 2023 23.83 23.83 22.80 22.93 22.93 263,800
Aug 23, 2023 23.36 23.90 23.25 23.79 23.79 230,100
Aug 22, 2023 23.31 23.38 22.91 23.23 23.23 407,400
Aug 21, 2023 22.97 23.15 22.72 22.95 22.95 347,200
Aug 18, 2023 22.75 23.42 22.72 23.07 23.07 632,300
Aug 17, 2023 23.31 23.34 22.74 23.02 23.02 458,700
Aug 16, 2023 23.24 23.70 23.12 23.28 23.28 394,500
Aug 15, 2023 23.28 24.25 23.01 23.52 23.52 717,400
Aug 14, 2023 22.45 23.29 22.22 22.61 22.61 478,100
Aug 11, 2023 21.05 22.45 21.05 22.28 22.28 547,500
Aug 10, 2023 22.11 22.64 21.13 21.32 21.32 1,012,500
Aug 9, 2023 22.94 22.94 21.31 21.78 21.78 1,287,600
Aug 8, 2023 25.53 26.67 22.17 22.79 22.79 2,235,800
Aug 7, 2023 28.91 29.30 27.70 29.14 29.14 349,700
Aug 4, 2023 28.90 29.53 28.55 28.84 28.84 351,100
Aug 3, 2023 28.92 29.32 28.62 28.77 28.77 362,200
Aug 2, 2023 30.00 30.00 28.92 29.12 29.12 359,000
Aug 1, 2023 30.84 30.84 30.06 30.63 30.63 323,100
Jul 31, 2023 30.02 31.14 30.02 30.84 30.84 222,500
Jul 28, 2023 30.66 30.99 29.92 29.95 29.95 232,100
Jul 27, 2023 31.20 31.32 29.88 30.00 30.00 316,200
Jul 26, 2023 30.12 30.96 30.12 30.95 30.95 248,500
Jul 25, 2023 30.44 30.57 29.84 30.35 30.35 292,200
Jul 24, 2023 30.40 30.55 29.93 30.36 30.36 235,500
Jul 21, 2023 31.17 31.30 30.15 30.18 30.18 432,100
Jul 20, 2023 31.60 31.74 30.15 30.73 30.73 388,700
Jul 19, 2023 31.00 32.12 30.77 32.12 32.12 518,700
Jul 18, 2023 30.69 30.97 30.40 30.89 30.89 319,600
Jul 17, 2023 30.24 30.71 30.02 30.63 30.63 290,200
Jul 14, 2023 30.52 30.73 29.44 30.16 30.16 431,700
Jul 13, 2023 30.46 30.93 30.30 30.60 30.60 388,100
Jul 12, 2023 29.81 30.55 29.35 30.21 30.21 591,900
Jul 11, 2023 28.77 29.52 28.15 29.28 29.28 1,101,400
Jul 10, 2023 26.45 27.47 26.45 27.14 27.14 398,200
Jul 7, 2023 26.46 27.00 26.40 26.53 26.53 167,900
Jul 6, 2023 26.58 26.58 25.81 26.48 26.48 300,200
Jul 5, 2023 26.97 27.02 26.54 26.75 26.75 432,700
Jul 3, 2023 26.78 27.40 26.78 27.21 27.21 276,600
Jun 30, 2023 27.32 27.51 26.76 26.90 26.90 400,100
Jun 29, 2023 26.55 27.25 26.55 27.00 27.00 274,700
Jun 28, 2023 26.81 27.16 26.50 26.66 26.66 242,800
Jun 27, 2023 26.53 27.21 26.42 26.89 26.89 215,500
Jun 26, 2023 26.36 26.72 26.02 26.30 26.30 254,400
Jun 23, 2023 26.21 26.88 26.21 26.44 26.44 803,300
Jun 22, 2023 26.37 26.79 26.01 26.62 26.62 272,600
Jun 21, 2023 26.77 27.05 25.95 26.53 26.53 434,900
Jun 20, 2023 26.56 27.01 26.15 26.97 26.97 369,000
Jun 16, 2023 28.09 28.09 26.68 27.01 27.01 897,300
Jun 15, 2023 26.98 28.18 26.77 27.75 27.75 404,100
Jun 14, 2023 27.47 27.93 27.06 27.27 27.27 355,300
Jun 13, 2023 27.57 28.02 27.20 27.51 27.51 333,700
Jun 12, 2023 26.39 27.80 26.36 27.31 27.31 493,700
Jun 9, 2023 27.08 27.49 26.17 26.26 26.26 256,900
Jun 8, 2023 26.07 27.19 25.96 27.01 27.01 353,600
Jun 7, 2023 26.29 26.64 26.00 26.21 26.21 358,800
Jun 6, 2023 25.31 26.74 25.31 25.97 25.97 356,600
Jun 5, 2023 25.56 25.69 25.04 25.45 25.45 351,900
Jun 2, 2023 26.25 26.67 25.61 25.85 25.85 582,400
Jun 1, 2023 23.75 25.12 23.52 25.10 25.10 621,800
May 31, 2023 23.02 24.11 23.02 24.02 24.02 1,207,200
May 30, 2023 23.54 23.82 22.95 23.41 23.41 557,300
May 26, 2023 23.14 23.97 23.14 23.23 23.23 374,300
May 25, 2023 24.33 24.38 22.50 22.93 22.93 886,200
May 24, 2023 24.03 24.33 23.84 24.19 24.19 240,100
May 23, 2023 24.61 25.15 24.23 24.30 24.30 292,500
May 22, 2023 23.98 24.95 23.75 24.81 24.81 467,600
May 19, 2023 24.15 24.30 23.67 23.86 23.86 425,400
May 18, 2023 24.38 24.77 24.00 24.16 24.16 495,900
May 17, 2023 24.09 24.65 23.97 24.40 24.40 303,100
May 16, 2023 25.13 25.17 23.95 23.98 23.98 343,700
May 15, 2023 24.87 25.70 24.44 25.33 25.33 435,100
May 12, 2023 25.51 25.61 24.40 24.79 24.79 403,000
May 11, 2023 25.78 26.06 25.42 25.61 25.61 463,600
May 10, 2023 26.64 26.89 25.79 25.88 25.88 368,600
May 9, 2023 24.15 26.57 23.60 26.43 26.43 818,000
May 8, 2023 23.66 24.62 23.66 24.38 24.38 517,900
May 5, 2023 23.47 24.18 23.36 23.86 23.86 521,900
May 4, 2023 24.34 24.77 22.76 23.01 23.01 598,200
May 3, 2023 24.54 24.80 23.95 24.06 24.06 678,900
May 2, 2023 25.24 25.59 24.47 24.54 24.54 379,700
May 1, 2023 26.17 26.17 25.09 25.30 25.30 420,700
Apr 28, 2023 26.63 27.43 26.24 26.28 26.28 804,300
Apr 27, 2023 26.32 26.35 25.48 26.00 26.00 551,000
Apr 26, 2023 26.86 27.11 25.88 26.00 26.00 414,900
Apr 25, 2023 28.68 28.83 26.26 26.37 26.37 516,700

Related Tickers

JAMF Jamf Holding Corp.
19.65
+1.97%
 
EGHT 8x8, Inc.
2.3700
+2.16%
 
ISDR Issuer Direct Corporation
11.65
0.00%
 
EGAN eGain Corporation
6.23
0.00%
 
ENFN Enfusion, Inc.
9.30
-0.53%
 
ETWO E2open Parent Holdings, Inc.
4.2200
+0.72%
 
SMAR Smartsheet Inc.
38.36
+0.18%
 
ALKT Alkami Technology, Inc.
24.49
-0.33%
 
AGYS Agilysys, Inc.
83.86
-0.02%
 
WEAV Weave Communications, Inc.
11.13
+0.09%