Everbridge Inc (EVBG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0285795941698 | 34.99 | 35.01 | 34.99 | 2364113 | 35 | CS |
| 4 | 0.25 | 0.719424460432 | 34.75 | 35.01 | 34.625 | 870810 | 34.77378714 | CS |
| 12 | 0.15 | 0.430416068867 | 34.85 | 36.31 | 34.54 | 687045 | 34.77814908 | CS |
| 26 | 13.51 | 62.8664495114 | 21.49 | 36.31 | 21.01 | 964933 | 31.23252493 | CS |
| 52 | 8.03 | 29.773822766 | 26.97 | 36.31 | 18.5 | 698601 | 28.60264505 | CS |
| 156 | -104.07 | -74.8328180053 | 139.07 | 167.4 | 18.5 | 706262 | 44.4256675 | CS |
| 260 | -57.81 | -62.2885464928 | 92.81 | 178.41 | 18.5 | 631443 | 68.03002225 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1720040640 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1719959700 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1719873300 | 35 | 0.29 | 0.84 | 34.99 | 35.01 | 34.99 | 2364113 |
| 1719614100 | 34.71 | 0 | 0.00 | 34.71 | 34.71 | 34.71 | 0 |
| 1719527700 | 34.71 | 0.01 | 0.03 | 34.75 | 34.75 | 34.69 | 1184351 |
| 1719441300 | 34.7 | -0.09 | -0.26 | 34.77 | 34.77 | 34.625 | 1401356 |
| 1719354900 | 34.79 | 0.04 | 0.12 | 34.75 | 34.79 | 34.75 | 279422 |
| 1719268500 | 34.75 | -0.01 | -0.03 | 34.73 | 34.78 | 34.73 | 818568 |
| 1719009300 | 34.76 | 0.06 | 0.17 | 34.755 | 34.78 | 34.725 | 1153290 |
| 1718922900 | 34.7 | 0 | 0.00 | 34.71 | 34.75 | 34.69 | 1231654 |
| 1718750100 | 34.7 | -0.04 | -0.12 | 34.73 | 34.75 | 34.7 | 1314737 |
| 1718663700 | 34.74 | -0.01 | -0.03 | 34.75 | 34.76 | 34.72 | 462310 |
| 1718404500 | 34.75 | 0.02 | 0.06 | 34.74 | 34.77 | 34.74 | 271360 |
| 1718318100 | 34.73 | 0.01 | 0.03 | 34.73 | 34.76 | 34.73 | 290108 |
| 1718231700 | 34.72 | 0.01 | 0.03 | 34.75 | 34.77 | 34.72 | 771394 |
| 1718145300 | 34.71 | -0.05 | -0.14 | 34.71 | 34.75 | 34.705 | 572303 |
| 1718058900 | 34.76 | 0.02 | 0.06 | 34.68 | 34.76 | 34.68 | 383272 |
| 1717799700 | 34.74 | -0.01 | -0.03 | 34.75 | 34.83 | 34.735 | 563906 |
| 1717713300 | 34.75 | -0.02 | -0.06 | 34.75 | 34.78 | 34.74 | 364076 |
| 1717626900 | 34.77 | 0.01 | 0.03 | 34.77 | 34.78 | 34.745 | 430906 |
| 1717540500 | 34.76 | 0.01 | 0.03 | 34.75 | 34.8 | 34.735 | 421743 |
| 1717454100 | 34.75 | -0.01 | -0.03 | 34.78 | 34.79 | 34.74 | 487897 |
| 1717194900 | 34.76 | -0.02 | -0.06 | 34.76 | 34.81 | 34.74 | 542609 |
| 1717108500 | 34.78 | 0.04 | 0.12 | 34.76 | 36.31 | 34.73 | 605730 |
| 1717022100 | 34.74 | -0.03 | -0.09 | 34.75 | 34.78 | 34.74 | 333918 |
| 1716935700 | 34.77 | 0.02 | 0.06 | 34.76 | 34.78 | 34.745 | 353259 |
| 1716590100 | 34.75 | -0.01 | -0.03 | 34.75 | 34.795 | 34.75 | 309686 |
| 1716503700 | 34.76 | 0 | 0.00 | 34.75 | 34.78 | 34.75 | 481344 |
| 1716417300 | 34.76 | 0.01 | 0.03 | 34.76 | 34.77 | 34.73 | 523839 |
| 1716330900 | 34.75 | -0.03 | -0.09 | 34.76 | 34.79 | 34.75 | 338610 |
| 1716244500 | 34.78 | -0.09 | -0.26 | 34.78 | 34.83 | 34.76 | 271548 |
| 1715985300 | 34.87 | 0.11 | 0.32 | 34.82 | 34.87 | 34.74 | 196153 |
| 1715898900 | 34.76 | -0.03 | -0.09 | 34.77 | 34.82 | 34.71 | 1230482 |
| 1715812500 | 34.79 | 0.05 | 0.14 | 34.75 | 34.801 | 34.73 | 386384 |
| 1715726100 | 34.74 | 0.03 | 0.09 | 34.71 | 34.76 | 34.7 | 403802 |
| 1715639700 | 34.71 | -0.03 | -0.09 | 34.72 | 34.74 | 34.7 | 890978 |
| 1715380500 | 34.74 | -0.04 | -0.12 | 34.76 | 34.8 | 34.69 | 1574567 |
| 1715294100 | 34.78 | 0.01 | 0.03 | 34.78 | 34.8 | 34.76 | 189934 |
| 1715207700 | 34.77 | 0 | 0.00 | 34.8 | 34.8 | 34.75 | 436942 |
| 1715121300 | 34.77 | -0.02 | -0.06 | 34.8 | 34.81 | 34.75 | 830963 |
| 1715034900 | 34.79 | -0.01 | -0.03 | 34.83 | 34.85 | 34.7 | 392942 |
| 1714775700 | 34.8 | 0 | 0.00 | 34.76 | 34.83 | 34.75 | 690852 |
| 1714689300 | 34.8 | 0.02 | 0.06 | 34.77 | 34.85 | 34.76 | 548813 |
| 1714602900 | 34.78 | 0.03 | 0.09 | 34.78 | 34.8 | 34.755 | 731538 |
| 1714516500 | 34.75 | 0.18 | 0.52 | 34.66 | 34.82 | 34.56 | 2526824 |
| 1714430100 | 34.57 | -0.31 | -0.89 | 34.89 | 34.89 | 34.54 | 1453433 |
| 1714170900 | 34.88 | -0.02 | -0.06 | 34.9 | 34.91 | 34.88 | 614814 |
| 1714084500 | 34.9 | 0.01 | 0.03 | 34.9 | 34.92 | 34.89 | 868238 |
| 1713998100 | 34.89 | -0.01 | -0.03 | 34.9 | 34.91 | 34.89 | 578583 |
| 1713911700 | 34.9 | 0.01 | 0.03 | 34.89 | 34.92 | 34.89 | 245022 |
| 1713825300 | 34.89 | 0.01 | 0.04 | 34.89 | 34.915 | 34.88 | 511156 |
| 1713566100 | 34.8777 | -0.01 | -0.04 | 34.88 | 34.89 | 34.87 | 1191199 |
| 1713479700 | 34.89 | 0.01 | 0.03 | 34.89 | 34.93 | 34.88 | 724096 |
| 1713393300 | 34.88 | 0.01 | 0.03 | 34.88 | 34.92 | 34.88 | 285044 |
| 1713306900 | 34.87 | 0.01 | 0.03 | 34.86 | 34.91 | 34.86 | 255015 |
| 1713220500 | 34.86 | 0 | 0.00 | 34.86 | 34.87 | 34.845 | 565395 |
| 1712961300 | 34.86 | -0.01 | -0.03 | 34.85 | 34.88 | 34.85 | 249945 |
| 1712874900 | 34.87 | 0.01 | 0.03 | 34.86 | 34.9 | 34.86 | 454837 |
| 1712788500 | 34.86 | 0.01 | 0.03 | 34.83 | 34.9 | 34.83 | 1335172 |
| 1712702100 | 34.85 | -0.01 | -0.03 | 34.85 | 34.87 | 34.84 | 412876 |
| 1712615700 | 34.86 | 0.01 | 0.03 | 34.87 | 34.9 | 34.84 | 581257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
