Everbridge, Inc. Common Stock Historical Stock Prices

EVBG 
$16.32
*  
0.12
0.74%
Get EVBG Alerts
*Delayed - data as of Dec. 7, 2016 13:12 ET  -  Find a broker to begin trading EVBG now
Exchange:NASDAQ

Community Rating:
View:    EVBG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:12 16.06 16.415 15.92 16.32 43,164
12/06/2016 16.05 16.76 15.55 16.2 420,979
12/05/2016 15.36 16.2 15.28 15.93 247,239
12/02/2016 15.63 16.01 15.01 15.26 160,113
12/01/2016 15.86 16.2 15.34 15.53 126,572
11/30/2016 16.17 16.17 14.26 15.91 278,784
11/29/2016 17.03 17.238 15.32 16.15 198,378
11/28/2016 16.53 17.63 16.515 16.99 273,992
11/25/2016 16.65 16.94 16.16 16.58 41,318
11/23/2016 16.72 16.87 16 16.57 65,539
11/22/2016 16.69 16.98 15.7542 16.87 174,638
11/21/2016 16.74 16.9 16.22 16.77 91,929
11/18/2016 16.18 16.99 16.0451 16.75 156,094
11/17/2016 15.46 16.5537 15.39 16.12 205,857
11/16/2016 15.26 15.5 15.09 15.39 67,562
11/15/2016 15.25 15.69 15.16 15.38 98,345
11/14/2016 15.36 15.5 15.13 15.22 45,560
11/11/2016 15.16 15.6587 15.07 15.23 280,738
11/10/2016 15 15.47 14.54 15.25 244,334
11/09/2016 14.16 15.0899 13.771 14.89 83,095
11/08/2016 14.59 15 13.91 14.43 310,855
11/07/2016 14.22 14.95 13.8 14.54 212,865
11/04/2016 13.85 14.31 13.84 13.88 131,566
11/03/2016 14.84 14.84 12.92 14.01 262,550
11/02/2016 14.56 14.78 14.05 14.42 239,918
11/01/2016 14.95 14.95 14.36 14.56 78,069
10/31/2016 14.5 14.91 14.2501 14.72 71,294
10/28/2016 15.22 15.3761 14.25 14.55 195,498
10/27/2016 15.73 15.73 15 15.18 159,534
10/26/2016 15.43 15.8084 15.2129 15.59 131,406
10/25/2016 15.47 16 15.131 15.56 119,447
10/24/2016 15.1 15.6 15.1 15.45 141,748
10/21/2016 14.75 15.4 14.4 15.14 134,232
10/20/2016 14.36 14.97 14.26 14.83 108,169
10/19/2016 14.64 14.69 14.25 14.44 188,504
10/18/2016 14.99 15.1541 14.25 14.78 325,169
10/17/2016 15.65 15.91 14.87 14.97 98,801
10/14/2016 15.28 15.7 15 15.57 245,114
10/13/2016 14.93 15.29 14.86 15.2 166,903
10/12/2016 15.58 15.74 14.83 15.14 423,794
10/11/2016 16.25 16.25 15.55 15.68 568,148
10/10/2016 15.95 16.3277 15.44 15.76 321,367
10/07/2016 16.22 16.23 15.6 16.13 263,953
10/06/2016 15.73 16.3879 15.6 16.22 408,714
10/05/2016 17.63 18.09 15.1701 15.72 1,210,740
10/04/2016 16.9 18.19 16.74 17.01 1,208,453
10/03/2016 16.54 17.729 16.13 16.74 878,999
09/30/2016 16.32 17.34 16.31 16.86 678,651
09/29/2016 16.5 16.8194 15.82 16.32 338,533
09/28/2016 17.23 17.85 16.27 16.5 558,477
09/27/2016 16.01 17.25 16 17.02 808,365
09/26/2016 14.81 16.33 14.4 16.24 752,405
09/23/2016 16.75 16.75 15 15.06 859,685
09/22/2016 18.1 18.45 16.8 16.86 1,167,788
09/21/2016 17.48 17.749 17.1 17.55 893,067
09/20/2016 17.29 17.45 16.1 17.01 1,112,905
09/19/2016 17.3 18.73 16.5 16.5 3,903,748
09/16/2016 12.3 15.49 11.76 15.25 8,144,512
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?