Quantcast

Historical Stock Prices

EVBG 
$49.63
*  
0.53
1.06%
Get EVBG Alerts
*Delayed - data as of Jul. 20, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 50.1 50.94 49.45 49.65 193,137
07/19/2018 49.87 51 49.725 50.16 426,853
07/18/2018 49.85 49.95 49.28 49.68 102,901
07/17/2018 49.47 50.03 48.98 49.78 187,212
07/16/2018 50.33 50.63 49.6 49.76 129,765
07/13/2018 49.48 50.26 48.71 50.23 194,254
07/12/2018 48.57 49.46 48.26 49.37 172,168
07/11/2018 47.52 48.53 47.35 48.28 120,670
07/10/2018 49.12 49.49 47.565 47.83 226,613
07/09/2018 49.79 50.03 48.19 48.9 267,717
07/06/2018 48.17 49.629 48.17 49.42 195,639
07/05/2018 47.46 48.7 46.7476 48.09 233,676
07/03/2018 47.32 47.53 46.27 47.23 160,163
07/02/2018 47.19 48.02 46.7 47.09 296,845
06/29/2018 46.37 47.59 45.96 47.42 420,499
06/28/2018 44.07 46.68 43.0001 46.56 612,248
06/27/2018 44.58 45.49 43.83 44.14 584,092
06/26/2018 45.26 46.155 44.39 44.58 393,503
06/25/2018 46.91 47.5841 44.766 45.17 502,398
06/22/2018 48.79 48.79 46.49 47.35 1,500,231
06/21/2018 50 50 48.11 48.59 486,229
06/20/2018 50.28 50.89 49.58 49.95 741,731
06/19/2018 50.98 51.6 49.46 50.14 651,954
06/18/2018 52.05 52.15 50.64 51.4 541,991
06/15/2018 52.09 52.88 51.511 51.99 564,594
06/14/2018 51.89 53.42 51.89 52.32 587,159
06/13/2018 50.54 52.35 50.275 51.6 593,513
06/12/2018 48.53 51.19 48.49 50.19 760,791
06/11/2018 47.59 48.49 47.32 48.21 461,308
06/08/2018 46.85 47.85 46.485 47.44 459,275
06/07/2018 47.25 47.47 46.56 47.01 533,837
06/06/2018 46.7 47.21 46.565 46.89 221,864
06/05/2018 46.76 47.04 46.51 46.7 290,296
06/04/2018 46.87 46.87 46.06 46.59 212,721
06/01/2018 46.23 46.87 45.75 46.61 258,554
05/31/2018 45.9 46.75 45.62 46.07 377,692
05/30/2018 45.3 46.4 45.3 46 680,147
05/29/2018 43.42 45.25 42.9696 45.22 382,377
05/25/2018 44.15 44.375 43.65 43.79 341,034
05/24/2018 44.05 44.49 43.54 44.06 262,715
05/23/2018 42.5 44.26 42.06 44.04 459,042
05/22/2018 45.6 45.6 42.85 42.93 380,085
05/21/2018 44.78 45.48 43.54 44.38 188,478
05/18/2018 43.86 44.92 43.86 44.72 246,417
05/17/2018 43.38 43.95 43.1 43.86 156,067
05/16/2018 42.48 43.7 42.085 43.3 559,150
05/15/2018 41.86 42.57 40.91 42.29 387,271
05/14/2018 43.84 44.07 41.65 41.9 409,673
05/11/2018 42.7 43.64 42.225 43.57 367,830
05/10/2018 42.57 43.21 42.57 42.73 239,391
05/09/2018 41.09 42.46 40.65 42.41 321,639
05/08/2018 41 42.54 39.705 41.3 510,137
05/07/2018 40.09 40.805 39.52 39.65 336,779
05/04/2018 38.09 40.45 38.03 40.08 428,025
05/03/2018 37.59 38.3 37.21 38.23 157,301
05/02/2018 37.74 38.38 36.35 37.8 233,185
05/01/2018 37.29 38 36.35 37.79 179,185
04/30/2018 37.09 37.6 36.11 37.35 192,333
04/27/2018 37.75 37.76 36.575 37 217,999
04/26/2018 37.71 38.17 37.35 37.52 135,699
04/25/2018 37.94 38.05 36.83 37.55 236,080
04/24/2018 37.7 38.7 36.53 38.01 381,664
04/23/2018 37.36 37.82 36.97 37.42 252,304
04/20/2018 38.13 38.35 37.19 37.32 191,330
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EVBG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio