Quantcast

Everbridge, Inc. Common Stock Historical Stock Prices

EVBG 
$71.49
*  
0.37
0.52%
Get EVBG Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading EVBG now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
16:00 71.38 72.49 70.81 71.49 205,633
04/25/2019 71.38 72.49 70.81 71.49 205,633
04/24/2019 70.36 71.95 69.64 71.12 382,033
04/23/2019 68.69 70.23 68.64 69.93 395,658
04/22/2019 67 68.75 66.73 68.36 235,072
04/18/2019 68.62 69.16 66.41 67.38 499,601
04/17/2019 70.75 70.9272 68.02 68.82 384,772
04/16/2019 72.51 72.5553 69.94 70.53 484,270
04/15/2019 73.27 73.95 71.9 72.25 469,650
04/12/2019 73.68 73.68 71.57 73.12 326,723
04/11/2019 72.44 73.38 71.57 73.29 480,446
04/10/2019 71.93 73.2 71.56 72.07 497,813
04/09/2019 71.94 73.15 71.58 71.76 736,697
04/08/2019 72.56 73.15 71.18 72.37 630,062
04/05/2019 73.19 73.84 72.02 72.75 430,296
04/04/2019 75.97 76.6 70.91 72.65 433,810
04/03/2019 75.65 76.39 75.16 75.98 406,486
04/02/2019 75.89 76.4899 74.15 75.14 340,885
04/01/2019 75.89 76.33 74.56 75.88 426,442
03/29/2019 74.26 75.26 73.3355 75.01 332,865
03/28/2019 73.28 74.55 72.4701 73.43 195,099
03/27/2019 73.66 74.39 71.5926 73.04 389,861
03/26/2019 74.15 74.87 73.22 73.87 311,769
03/25/2019 73.35 74.14 72.21 73.1 403,813
03/22/2019 75.49 76.16 72.85 73.35 434,942
03/21/2019 74.1 76.25 74.1 76.03 237,708
03/20/2019 74.96 75.25 73.18 74.13 404,361
03/19/2019 75 75.55 73.9 75.2 353,653
03/18/2019 73.98 74.99 73.12 74.56 327,944
03/15/2019 74.17 74.99 73.13 73.97 703,052
03/14/2019 73.31 74.4 72.97 74.37 399,496
03/13/2019 73.94 73.99 72.87 73.23 379,316
03/12/2019 73.6 74.55 72.3 73.39 306,841
03/11/2019 70.54 74.22 70.54 73.59 744,403
03/08/2019 69.16 70.44 69.02 70.31 386,106
03/07/2019 68.76 70.81 68.76 70.25 390,014
03/06/2019 69.94 70.82 68.59 69.09 382,492
03/05/2019 68.58 70.23 67.56 70.09 293,089
03/04/2019 72.3 72.42 67.77 68.76 644,455
03/01/2019 70.87 72.15 70.41 71.91 406,109
02/28/2019 69.92 70.95 69.39 70.71 507,188
02/27/2019 69.06 70.09 68.73 69.94 297,708
02/26/2019 69.84 70.66 69.21 69.3 367,365
02/25/2019 70.51 71.95 70.28 70.28 329,198
02/22/2019 70 70.05 68.94 70 414,698
02/21/2019 67.33 69.93 66.81 69.46 477,671
02/20/2019 65.9 71.61 65.9 67.95 1,466,169
02/19/2019 65 65.32 63.22 64.26 828,756
02/15/2019 65.18 65.2 64.03 65.06 411,325
02/14/2019 64.68 66.22 64.55 64.86 313,954
02/13/2019 65 65.46 63.76 64.97 342,859
02/12/2019 64.33 65.14 64.22 64.92 444,509
02/11/2019 63.93 64.77 62.88 63.85 375,645
02/08/2019 61.46 63.82 61.46 63.78 215,385
02/07/2019 61.34 62.83 60.44 62.02 167,268
02/06/2019 62.86 63.84 61.56 62.15 255,915
02/05/2019 64.19 64.6602 60.6725 62.98 486,985
02/04/2019 62.83 64.79 62.76 63.88 461,684
02/01/2019 61.86 62.61 61.092 62.42 349,012
01/31/2019 60.6 62.67 60.6 61.86 413,808
01/30/2019 59.9 60.94 59.04 60.72 315,408
01/29/2019 59.67 60.02 58.3032 59.18 327,299
01/28/2019 60.17 60.63 59.16 59.78 322,075
01/25/2019 58.3 61.86 57.005 61.13 682,953
*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?



Smart Portfolio