Register to chat with like-minded investors on our interactive forums.
EVBG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 34.80 | 0.02 | 0.06% | 34.77 | 34.85 | 34.76 | 548,813 |
| May 01 2024 | 34.78 | 0.03 | 0.09% | 34.78 | 34.80 | 34.755 | 731,538 |
| Apr 30 2024 | 34.75 | 0.18 | 0.52% | 34.66 | 34.82 | 34.56 | 2,526,824 |
| Apr 29 2024 | 34.57 | -0.31 | -0.89% | 34.89 | 34.89 | 34.54 | 1,453,433 |
| Apr 26 2024 | 34.88 | -0.02 | -0.06% | 34.90 | 34.91 | 34.88 | 614,814 |
| Apr 25 2024 | 34.90 | 0.01 | 0.03% | 34.90 | 34.92 | 34.89 | 868,238 |
| Apr 24 2024 | 34.89 | -0.01 | -0.03% | 34.90 | 34.91 | 34.89 | 578,583 |
| Apr 23 2024 | 34.90 | 0.01 | 0.03% | 34.89 | 34.92 | 34.89 | 245,022 |
| Apr 22 2024 | 34.89 | 0.01 | 0.04% | 34.89 | 34.915 | 34.88 | 511,156 |
| Apr 19 2024 | 34.8777 | -0.01 | -0.04% | 34.88 | 34.89 | 34.87 | 1,191,199 |
| Apr 18 2024 | 34.89 | 0.01 | 0.03% | 34.89 | 34.93 | 34.88 | 724,096 |
| Apr 17 2024 | 34.88 | 0.01 | 0.03% | 34.88 | 34.92 | 34.88 | 285,044 |
| Apr 16 2024 | 34.87 | 0.01 | 0.03% | 34.86 | 34.91 | 34.86 | 255,015 |
| Apr 15 2024 | 34.86 | 0.00 | 0.00% | 34.86 | 34.87 | 34.845 | 565,395 |
| Apr 12 2024 | 34.86 | -0.01 | -0.03% | 34.85 | 34.88 | 34.85 | 249,945 |
| Apr 11 2024 | 34.87 | 0.01 | 0.03% | 34.86 | 34.90 | 34.86 | 454,837 |
| Apr 10 2024 | 34.86 | 0.01 | 0.03% | 34.83 | 34.90 | 34.83 | 1,335,172 |
| Apr 09 2024 | 34.85 | -0.01 | -0.03% | 34.85 | 34.87 | 34.84 | 412,876 |
| Apr 08 2024 | 34.86 | 0.01 | 0.03% | 34.87 | 34.90 | 34.84 | 581,257 |
| Apr 05 2024 | 34.85 | 0.02 | 0.06% | 34.84 | 34.88 | 34.84 | 557,720 |
| Apr 04 2024 | 34.83 | -0.01 | -0.03% | 34.85 | 34.86 | 34.82 | 525,564 |
| Apr 03 2024 | 34.84 | -0.06 | -0.17% | 34.85 | 34.885 | 34.83 | 405,174 |
| Apr 02 2024 | 34.90 | 0.08 | 0.23% | 34.82 | 34.93 | 34.82 | 539,436 |
| Apr 01 2024 | 34.82 | -0.01 | -0.03% | 34.83 | 34.92 | 34.82 | 377,244 |
| Mar 28 2024 | 34.83 | 0.02 | 0.06% | 34.80 | 34.91 | 34.80 | 352,116 |
| Mar 27 2024 | 34.81 | 0.02 | 0.06% | 34.82 | 34.84 | 34.80 | 402,483 |
| Mar 26 2024 | 34.79 | -0.04 | -0.11% | 34.83 | 34.955 | 34.79 | 255,851 |
| Mar 25 2024 | 34.83 | 0.02 | 0.06% | 34.81 | 34.84 | 34.80 | 487,083 |
| Mar 22 2024 | 34.81 | 0.02 | 0.06% | 34.80 | 34.82 | 34.79 | 344,884 |
| Mar 21 2024 | 34.79 | 0.08 | 0.23% | 34.85 | 34.89 | 34.75 | 1,076,772 |
| Mar 20 2024 | 34.71 | -0.06 | -0.17% | 34.75 | 34.78 | 34.70 | 568,018 |
| Mar 19 2024 | 34.77 | 0.00 | 0.00% | 34.75 | 34.80 | 34.74 | 979,026 |
| Mar 18 2024 | 34.77 | 0.04 | 0.12% | 34.73 | 34.80 | 34.72 | 584,145 |
| Mar 15 2024 | 34.73 | 0.01 | 0.03% | 34.70 | 34.81 | 34.69 | 1,573,381 |
| Mar 14 2024 | 34.72 | 0.01 | 0.03% | 34.73 | 34.795 | 34.70 | 288,580 |
| Mar 13 2024 | 34.71 | -0.04 | -0.12% | 34.75 | 34.83 | 34.70 | 522,633 |
| Mar 12 2024 | 34.75 | -0.10 | -0.29% | 34.85 | 34.85 | 34.74 | 936,698 |
| Mar 11 2024 | 34.85 | -0.16 | -0.46% | 34.95 | 35.01 | 34.85 | 842,118 |
| Mar 08 2024 | 35.01 | -0.09 | -0.26% | 35.10 | 35.24 | 35.01 | 291,092 |
| Mar 07 2024 | 35.10 | -0.05 | -0.14% | 35.16 | 35.19 | 35.01 | 564,303 |
| Mar 06 2024 | 35.15 | -0.14 | -0.40% | 35.28 | 35.40 | 35.05 | 748,670 |
| Mar 05 2024 | 35.29 | -0.30 | -0.84% | 35.40 | 35.40 | 35.12 | 1,154,276 |
| Mar 04 2024 | 35.59 | 0.02 | 0.06% | 35.40 | 35.68 | 35.33 | 1,248,596 |
| Mar 01 2024 | 35.57 | 7.30 | 25.82% | 35.30 | 35.70 | 34.81 | 4,176,596 |
| Feb 29 2024 | 28.27 | 0.04 | 0.14% | 28.25 | 28.29 | 28.22 | 1,066,184 |
| Feb 28 2024 | 28.23 | -0.01 | -0.04% | 28.24 | 28.26 | 28.23 | 976,874 |
| Feb 27 2024 | 28.24 | -0.09 | -0.32% | 28.33 | 28.37 | 28.24 | 1,065,506 |
| Feb 26 2024 | 28.33 | 0.00 | 0.00% | 28.31 | 28.37 | 28.28 | 823,757 |
| Feb 23 2024 | 28.33 | 0.08 | 0.28% | 28.26 | 28.35 | 28.24 | 1,012,753 |
| Feb 22 2024 | 28.25 | -0.13 | -0.46% | 28.35 | 28.39 | 28.23 | 2,034,949 |
| Feb 21 2024 | 28.38 | 0.09 | 0.32% | 28.25 | 28.40 | 28.24 | 1,389,545 |
| Feb 20 2024 | 28.29 | 0.08 | 0.28% | 28.21 | 28.31 | 28.20 | 1,311,445 |
| Feb 16 2024 | 28.21 | -0.02 | -0.07% | 28.19 | 28.29 | 28.19 | 2,925,444 |
| Feb 15 2024 | 28.23 | 0.05 | 0.18% | 28.21 | 28.24 | 28.18 | 2,108,145 |
| Feb 14 2024 | 28.18 | 0.00 | 0.00% | 28.22 | 28.26 | 28.16 | 2,444,290 |
| Feb 13 2024 | 28.18 | 0.01 | 0.04% | 28.18 | 28.21 | 28.13 | 2,548,745 |
| Feb 12 2024 | 28.17 | -0.01 | -0.04% | 28.17 | 28.25 | 28.16 | 1,167,524 |
| Feb 09 2024 | 28.18 | 0.04 | 0.14% | 28.15 | 28.23 | 28.15 | 1,778,485 |
| Feb 08 2024 | 28.14 | -0.06 | -0.21% | 28.17 | 28.24 | 28.13 | 2,330,765 |
| Feb 07 2024 | 28.20 | 0.05 | 0.18% | 28.17 | 28.20 | 28.12 | 4,023,217 |
| Feb 06 2024 | 28.15 | -0.02 | -0.07% | 28.22 | 28.27 | 28.13 | 3,747,091 |
| Feb 05 2024 | 28.17 | 4.38 | 18.41% | 28.11 | 28.25 | 28.01 | 16,751,473 |
