34.80
0.00%
+0.00
After Hours:
34.80
Everbridge Inc Stock (EVBG) Price History
The historical daily chart and data for Everbridge Inc stock (EVBG), show that the latest closing stock price as of May 03, 2024, is $34.80.
- Everbridge Inc all-time high stock price is $178.98, occurred on February 19, 2021.
- The lowest Everbridge Inc stock price recorded was $11.76 on September 16, 2016. Since then, Everbridge Inc's stock price has risen over 195.92% to $34.80 now.
- The 52-week high stock price for EVBG is $35.70, representing a 2.59% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for EVBG is $18.50, indicating a -46.84% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Everbridge Inc (EVBG) stock in the beginning of 2023 was $67.99. The stock closed the year at $29.58, a loss of over -56.49% for the year.
The table below shows more information about EVBG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 03, 2024 | $34.83 | $34.75 | $0.08 | 689,227.0 | +0.00% |
May 02, 2024 | $34.85 | $34.76 | $0.09 | 545,404.0 | +0.06% |
May 01, 2024 | $34.80 | $34.76 | $0.045 | 729,141.0 | +0.09% |
Apr 30, 2024 | $34.82 | $34.56 | $0.26 | 2,489,541.0 | +0.52% |
Apr 29, 2024 | $34.89 | $34.54 | $0.35 | 1,348,662.0 | -0.89% |
Apr 26, 2024 | $34.91 | $34.88 | $0.03 | 609,329.0 | -0.06% |
Apr 25, 2024 | $34.92 | $34.89 | $0.03 | 773,207.0 | +0.03% |
Apr 24, 2024 | $34.91 | $34.89 | $0.02 | 430,002.0 | -0.03% |
Apr 23, 2024 | $34.92 | $34.89 | $0.03 | 244,880.0 | +0.03% |
Apr 22, 2024 | $34.91 | $34.88 | $0.035 | 354,598.0 | +0.03% |
Apr 19, 2024 | $34.89 | $34.87 | $0.02 | 1,187,953.0 | +0.00% |
Apr 18, 2024 | $34.93 | $34.88 | $0.05 | 718,492.0 | +0.00% |
Apr 17, 2024 | $34.92 | $34.88 | $0.04 | 283,313.0 | +0.03% |
Apr 16, 2024 | $34.91 | $34.86 | $0.05 | 254,552.0 | +0.03% |
Apr 15, 2024 | $34.87 | $34.84 | $0.025 | 565,395.0 | +0.00% |
Apr 12, 2024 | $34.88 | $34.85 | $0.03 | 249,945.0 | +0.00% |
Apr 11, 2024 | $34.90 | $34.86 | $0.04 | 418,037.0 | +0.00% |
Apr 10, 2024 | $34.90 | $34.83 | $0.07 | 1,335,147.0 | +0.03% |
Apr 09, 2024 | $34.87 | $34.84 | $0.03 | 412,876.0 | -0.03% |
Apr 08, 2024 | $34.90 | $34.84 | $0.06 | 535,580.0 | +0.03% |
Apr 05, 2024 | $34.88 | $34.84 | $0.04 | 557,457.0 | +0.06% |
Apr 04, 2024 | $34.86 | $34.82 | $0.04 | 525,559.0 | -0.03% |
Everbridge Inc Stock (EVBG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Everbridge Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EVBG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Everbridge Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Everbridge Inc Stock (EVBG) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $34.85 | $34.75 | $0.10 | 2,652,999.0 | +0.14% |
Apr, 2024 | $34.93 | $34.54 | $0.39 | 14,616,379.0 | -0.23% |
Mar, 2024 | $35.70 | $34.69 | $1.01 | 17,021,091.0 | +23.20% |
Feb, 2024 | $28.40 | $22.26 | $6.14 | 50,194,482.0 | +26.43% |
Jan, 2024 | $24.05 | $21.01 | $3.04 | 7,916,881.0 | -8.02% |
Everbridge Inc Stock (EVBG) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $25.04 | $20.33 | $4.71 | 8,882,887.0 | +19.40% |
Nov, 2023 | $22.01 | $18.50 | $3.51 | 10,369,591.0 | -1.21% |
Oct, 2023 | $23.15 | $19.37 | $3.78 | 10,763,162.0 | -8.07% |
Sep, 2023 | $25.32 | $22.24 | $3.08 | 6,144,719.0 | -9.63% |
Aug, 2023 | $30.84 | $21.05 | $9.79 | 12,171,943.0 | -19.55% |
Jul, 2023 | $32.12 | $25.81 | $6.31 | 7,585,419.0 | +14.65% |
Jun, 2023 | $28.18 | $23.52 | $4.66 | 8,512,200.0 | +11.99% |
May, 2023 | $26.89 | $22.50 | $4.39 | 11,085,746.0 | -8.60% |
Apr, 2023 | $34.33 | $25.48 | $8.85 | 8,129,864.0 | -24.20% |
Mar, 2023 | $35.50 | $29.08 | $6.42 | 9,520,442.0 | +6.09% |
Feb, 2023 | $35.55 | $29.20 | $6.34 | 10,160,418.0 | +2.25% |
Jan, 2023 | $33.09 | $26.13 | $6.96 | 8,247,524.0 | +8.05% |
Everbridge Inc Stock (EVBG) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $36.41 | $26.64 | $9.77 | 9,372,288.0 | -9.38% |
Nov, 2022 | $34.49 | $24.20 | $10.29 | 13,153,709.0 | +4.18% |
Oct, 2022 | $33.81 | $27.77 | $6.04 | 10,488,823.0 | +1.46% |
Sep, 2022 | $40.78 | $28.69 | $12.09 | 14,058,090.0 | -22.37% |
Aug, 2022 | $42.90 | $24.10 | $18.80 | 18,263,381.0 | +58.23% |
Jul, 2022 | $31.66 | $24.68 | $6.98 | 11,469,051.0 | -9.86% |
Jun, 2022 | $42.97 | $27.10 | $15.87 | 19,716,931.0 | -32.49% |
May, 2022 | $47.37 | $35.28 | $12.09 | 17,298,491.0 | -4.15% |
Apr, 2022 | $52.09 | $43.08 | $9.01 | 17,582,467.0 | -1.24% |
Mar, 2022 | $47.15 | $30.89 | $16.26 | 32,733,926.0 | +10.43% |
Feb, 2022 | $56.58 | $27.81 | $28.77 | 32,711,827.0 | -22.69% |
Jan, 2022 | $68.23 | $44.10 | $24.13 | 22,198,888.0 | -24.08% |
Cap:
|
Volume (24h):