Historical Stock Prices

EVBG 
$18.55
*  
unch
unch
Get EVBG Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading EVBG now
Exchange:NASDAQ

Community Rating:
View:    EVBG Pre-Market
 
 
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 16-OCT-2016 TO 16-JAN-2017

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.
01/13/2017 18.65 19.395 18.65 19.02 122,263
01/12/2017 19.03 19.03 18.09 18.55 220,254
01/11/2017 18.5 19.15 18.49 19.11 125,614
01/10/2017 18.73 18.86 18.33 18.64 128,311
01/09/2017 19.35 19.5 18.265 18.65 101,047
01/06/2017 19.33 19.439 18.74 19.31 221,265
01/05/2017 18.96 19.47 18.96 19.33 264,680
01/04/2017 18.01 19.12 17.73 19.03 184,531
01/03/2017 18.62 18.77 17.87 18.05 171,548
12/30/2016 18.3 18.65 18.0291 18.45 254,220
12/29/2016 18.12 18.753 17.48 18.24 214,852
12/28/2016 18.83 19.3509 17.72 18.06 178,893
12/27/2016 19.36 19.6583 18.771 18.83 175,930
12/23/2016 19.17 19.55 18.85 19.43 161,370
12/22/2016 19.71 19.71 18.84 19.26 62,914
12/21/2016 19.69 19.91 18.8182 19.63 241,669
12/20/2016 20.25 20.3 19.63 19.83 277,403
12/19/2016 19.55 20.66 18.9901 20.25 259,872
12/16/2016 19.1 19.88 19.1 19.58 1,503,716
12/15/2016 18.04 19.29 17.9001 19.06 507,677
12/14/2016 18 18.27 17.75 17.92 188,702
12/13/2016 17.45 18.9 17.05 17.97 971,978
12/12/2016 16.9 17.45 16.7762 17.42 213,215
12/09/2016 16.86 17.25 16.65 16.94 262,925
12/08/2016 16.48 17.09 16.46 17 143,026
12/07/2016 16.06 16.78 15.92 16.53 105,262
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
*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?