Everbridge Inc. Common Stockのデータ

Everbridge Inc. Common Stockの基本情報

名前 Everbridge Inc. Common Stock
ティッカー EVBG
United States
上場年 2016.0
セクター Technology

Everbridge Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 144.99 138.05 142.0 139.72 519300.0 139.72
2021-02-12 146.35 138.51 146.35 140.59 476600.0 140.59
2021-02-11 148.91 144.56 147.37 146.45 195700.0 146.45
2021-02-10 149.7 144.79 147.75 146.69 213000.0 146.69
2021-02-09 148.96 144.31 144.31 148.23 353100.0 148.23
2021-02-08 149.22 141.18 143.68 143.39 399400.0 143.39
2021-02-05 144.46 136.59 137.07 143.1 368900.0 143.1
2021-02-04 138.47 135.44 137.84 136.97 330800.0 136.97
2021-02-03 137.99 133.91 136.31 136.23 398900.0 136.23
2021-02-02 137.26 131.95 132.04 135.96 362600.0 135.96
2021-02-01 137.34 130.38 137.0 131.26 627900.0 131.26
2021-01-29 135.05 130.85 134.03 132.93 277600.0 132.93
2021-01-28 137.51 132.01 134.58 133.55 260300.0 133.55
2021-01-27 139.0 130.34 136.75 134.19 450700.0 134.19
2021-01-26 140.74 135.45 139.71 137.04 246800.0 137.04
2021-01-25 146.73 138.74 144.65 139.9 348200.0 139.9
2021-01-22 145.39 140.56 144.35 141.59 278500.0 141.59
2021-01-21 145.46 141.02 143.89 144.39 209700.0 144.39
2021-01-20 149.59 142.76 143.36 144.19 242000.0 144.19
2021-01-19 142.42 138.05 140.0 141.71 614300.0 141.71
2021-01-15 145.5 137.41 143.33 138.05 404100.0 138.05
2021-01-14 147.0 141.95 142.9 143.57 432700.0 143.57
2021-01-13 150.0 143.61 149.56 144.49 384000.0 144.49
2021-01-12 154.54 146.49 151.81 150.2 522100.0 150.2
2021-01-11 153.0 144.76 147.11 151.61 283700.0 151.61
2021-01-08 152.93 146.81 147.62 149.02 365400.0 149.02
2021-01-07 146.67 139.37 139.84 144.61 380200.0 144.61
2021-01-06 149.62 136.44 147.41 138.48 590500.0 138.48
2021-01-05 150.75 145.35 147.49 150.38 215000.0 150.38
2021-01-04 149.85 143.34 148.84 147.49 316600.0 147.49
2020-12-31 150.06 144.54 147.66 149.07 183600.0 149.07
2020-12-30 149.61 146.05 149.04 146.5 202400.0 146.5
2020-12-29 151.16 145.41 150.43 147.2 220600.0 147.2
2020-12-28 155.24 146.09 155.0 149.22 304100.0 149.22
2020-12-24 155.64 151.29 155.07 152.34 64900.0 152.34
2020-12-23 155.0 148.47 154.5 153.92 326400.0 153.92
2020-12-22 155.75 150.82 152.0 154.62 361400.0 154.62
2020-12-21 151.7 145.57 148.68 150.25 329600.0 150.25
2020-12-18 151.67 147.32 148.69 149.34 530000.0 149.34
2020-12-17 148.46 141.73 142.85 147.38 450000.0 147.38
2020-12-16 142.47 138.5 139.81 141.17 261500.0 141.17
2020-12-15 141.65 137.91 139.57 140.35 495100.0 140.35
2020-12-14 140.32 130.33 130.68 139.08 546800.0 139.08
2020-12-11 133.49 128.24 132.25 129.89 156700.0 129.89
2020-12-10 134.66 122.0 122.0 132.79 677900.0 132.79
2020-12-09 128.25 122.02 126.02 123.77 291000.0 123.77
2020-12-08 132.92 125.46 132.06 125.82 686300.0 125.82
2020-12-07 132.0 128.38 128.95 131.03 254900.0 131.03
2020-12-04 132.52 127.73 131.4 128.8 225600.0 128.8
2020-12-03 133.36 128.8 128.8 131.21 191700.0 131.21
2020-12-02 129.39 124.52 127.86 128.42 397000.0 128.42
2020-12-01 129.92 125.79 127.68 128.42 479500.0 128.42
2020-11-30 128.11 124.05 127.52 126.94 329600.0 126.94
2020-11-27 128.81 124.32 126.2 126.37 175000.0 126.37
2020-11-25 124.55 121.51 122.52 124.17 210100.0 124.17
2020-11-24 125.89 120.46 124.09 121.5 244300.0 121.5
2020-11-23 125.31 123.06 124.88 124.29 281500.0 124.29
2020-11-20 125.64 121.56 121.79 123.67 331700.0 123.67
2020-11-19 124.82 121.0 121.64 121.97 291100.0 121.97
2020-11-18 121.3 115.75 119.44 121.08 338300.0 121.08
2020-11-17 120.25 116.1 116.49 118.75 255400.0 118.75
2020-11-16 119.81 112.41 117.64 116.82 228200.0 116.82
2020-11-13 120.59 116.37 119.09 118.1 400900.0 118.1
2020-11-12 121.63 117.0 118.05 118.5 476100.0 118.5
2020-11-11 118.66 114.74 117.31 116.32 565700.0 116.32
2020-11-10 123.48 112.69 121.1 114.67 673800.0 114.67
2020-11-09 130.7 117.78 125.61 122.01 844900.0 122.01
2020-11-06 132.57 120.0 120.01 129.75 1274400.0 129.75
2020-11-05 120.28 113.1 115.99 117.98 805700.0 117.98
2020-11-04 116.96 108.02 110.0 113.07 1087900.0 113.07
2020-11-03 106.79 103.45 103.71 105.32 567000.0 105.32
2020-11-02 106.44 100.17 106.44 103.27 383200.0 103.27
2020-10-30 107.74 102.71 107.32 104.69 683900.0 104.69
2020-10-29 111.05 105.4 110.61 107.37 609000.0 107.37
2020-10-28 122.58 107.23 121.01 110.25 2016400.0 110.25
2020-10-27 129.56 125.75 126.42 128.68 198700.0 128.68
2020-10-26 128.84 123.18 126.18 125.03 364200.0 125.03
2020-10-23 129.78 125.64 128.9 127.22 412200.0 127.22
2020-10-22 129.18 124.13 124.66 128.77 377900.0 128.77
2020-10-21 127.67 123.12 126.27 124.77 342000.0 124.77
2020-10-20 129.31 126.31 128.28 126.52 305300.0 126.52
2020-10-19 129.7 126.23 126.23 127.82 273100.0 127.82
2020-10-16 130.7 126.38 130.08 126.45 130200.0 126.45
2020-10-15 130.22 125.5 126.66 129.27 303000.0 129.27
2020-10-14 133.77 127.26 133.77 129.25 337000.0 129.25
2020-10-13 134.87 130.59 131.83 132.1 320300.0 132.1
2020-10-12 131.98 126.29 128.6 131.05 498700.0 131.05
2020-10-09 126.54 117.77 119.17 126.5 468900.0 126.5
2020-10-08 122.86 117.02 122.0 118.36 394900.0 118.36
2020-10-07 122.68 118.11 120.79 120.58 391900.0 120.58
2020-10-06 127.35 118.61 124.96 120.23 456600.0 120.23
2020-10-05 125.61 119.14 123.0 123.64 997200.0 123.64
2020-10-02 127.64 119.65 125.22 121.53 568000.0 121.53
2020-10-01 129.85 125.03 126.1 128.12 444400.0 128.12
2020-09-30 128.8 124.59 126.88 125.73 305300.0 125.73
2020-09-29 131.9 126.62 130.26 127.2 306700.0 127.2
2020-09-28 130.71 124.37 126.56 130.45 373900.0 130.45
2020-09-25 125.87 121.46 123.35 124.94 405300.0 124.94
2020-09-24 127.98 121.89 127.52 122.57 510400.0 122.57
2020-09-23 135.93 128.33 133.86 128.75 356000.0 128.75
2020-09-22 137.88 133.06 137.88 135.34 381000.0 135.34
2020-09-21 135.86 128.79 129.31 135.68 452900.0 135.68
2020-09-18 133.34 126.17 126.21 132.68 616700.0 132.68
2020-09-17 124.86 120.78 120.78 124.52 415400.0 124.52
2020-09-16 124.13 119.5 120.15 122.87 383700.0 122.87
2020-09-15 123.14 116.5 121.9 120.71 556500.0 120.71
2020-09-14 122.0 119.17 121.81 120.9 442900.0 120.9
2020-09-11 122.13 115.27 122.13 117.57 402800.0 117.57
2020-09-10 126.73 119.81 123.23 120.5 486500.0 120.5
2020-09-09 124.95 120.0 124.19 121.0 577800.0 121.0
2020-09-08 127.07 120.71 124.22 121.4 507300.0 121.4
2020-09-04 136.59 123.64 134.46 127.01 727300.0 127.01
2020-09-03 145.02 133.25 145.02 136.49 608700.0 136.49
2020-09-02 156.99 146.35 156.99 148.71 376400.0 148.71
2020-09-01 154.83 148.68 148.68 154.5 656300.0 154.5
2020-08-31 148.67 143.35 147.7 148.61 326600.0 148.61
2020-08-28 148.72 145.13 145.97 146.85 307500.0 146.85
2020-08-27 147.45 142.07 144.53 145.03 271600.0 145.03
2020-08-26 146.12 138.97 138.98 144.3 304600.0 144.3
2020-08-25 138.49 133.52 135.09 137.61 240800.0 137.61
2020-08-24 139.15 133.65 137.33 135.69 385100.0 135.69
2020-08-21 139.61 135.15 137.66 137.21 206200.0 137.21
2020-08-20 139.29 134.24 135.31 137.95 242000.0 137.95
2020-08-19 136.84 131.37 135.74 135.31 453700.0 135.31
2020-08-18 137.27 128.98 128.98 135.73 546600.0 135.73
2020-08-17 132.39 127.56 129.17 128.98 449800.0 128.98
2020-08-14 132.27 128.79 129.11 129.34 511100.0 129.34
2020-08-13 130.42 122.85 124.15 128.3 446300.0 128.3
2020-08-12 124.71 120.0 121.01 122.78 779300.0 122.78
2020-08-11 125.19 119.52 122.76 120.87 657100.0 120.87
2020-08-10 133.99 123.48 131.77 124.16 1410300.0 124.16
2020-08-07 143.91 131.3 139.18 131.77 1161400.0 131.77
2020-08-06 150.24 141.28 149.42 145.83 628900.0 145.83
2020-08-05 150.74 146.54 147.44 150.28 408600.0 150.28
2020-08-04 147.41 142.85 145.19 147.32 288600.0 147.32
2020-08-03 147.35 141.14 142.5 145.86 327700.0 145.86
2020-07-31 143.01 136.51 143.01 142.8 307400.0 142.8
2020-07-30 143.58 136.2 140.98 141.59 274300.0 141.59
2020-07-29 143.72 139.71 139.71 142.72 201900.0 142.72
2020-07-28 143.49 137.22 140.02 139.12 317800.0 139.12
2020-07-27 139.63 133.21 134.59 139.27 457700.0 139.27
2020-07-24 135.46 129.54 134.31 133.21 323400.0 133.21
2020-07-23 143.4 134.77 139.19 134.89 282700.0 134.89
2020-07-22 144.75 139.01 142.84 140.24 215100.0 140.24
2020-07-21 144.88 138.16 144.88 140.61 307900.0 140.61
2020-07-20 144.49 136.27 137.02 142.02 901200.0 142.02
2020-07-17 132.63 128.99 130.76 131.56 240600.0 131.56
2020-07-16 134.55 128.18 133.12 131.19 425100.0 131.19
2020-07-15 135.8 131.18 135.77 135.11 548300.0 135.11
2020-07-14 135.64 126.98 134.0 135.06 574000.0 135.06
2020-07-13 149.47 132.72 148.64 134.37 613500.0 134.37
2020-07-10 152.37 146.38 150.59 147.18 427400.0 147.18
2020-07-09 153.89 148.01 153.3 151.97 370900.0 151.97
2020-07-08 152.0 147.74 147.96 151.46 517600.0 151.46
2020-07-07 148.54 143.65 147.63 146.39 427000.0 146.39
2020-07-06 151.6 143.24 147.91 147.37 1300000.0 147.37
2020-07-02 151.58 146.02 149.75 146.49 625400.0 146.49
2020-07-01 149.49 137.0 137.98 147.97 529600.0 147.97
2020-06-30 138.71 135.56 136.41 138.36 576000.0 138.36
2020-06-29 142.88 133.1 142.88 135.19 674100.0 135.19
2020-06-26 142.42 134.24 137.94 140.92 4289200.0 140.92
2020-06-25 137.73 128.82 133.56 137.58 581500.0 137.58
2020-06-24 142.83 132.23 140.31 134.33 787400.0 134.33
2020-06-23 142.69 134.64 134.94 140.5 811600.0 140.5
2020-06-22 135.32 130.0 131.0 134.29 394800.0 134.29
2020-06-19 138.94 129.81 136.66 130.12 814800.0 130.12
2020-06-18 138.55 132.04 134.34 135.86 497600.0 135.86
2020-06-17 136.61 131.2 132.94 134.27 448900.0 134.27
2020-06-16 138.5 130.92 138.5 133.94 779600.0 133.94
2020-06-15 136.43 128.2 128.93 136.08 542200.0 136.08
2020-06-12 134.87 125.07 129.74 128.4 432900.0 128.4
2020-06-11 135.72 127.55 133.9 129.78 649700.0 129.78
2020-06-10 137.94 132.32 134.37 135.72 609800.0 135.72
2020-06-09 133.54 127.73 131.23 131.96 776200.0 131.96
2020-06-08 131.45 120.52 123.71 130.66 593100.0 130.66
2020-06-05 132.79 121.95 130.3 123.89 1279300.0 123.89
2020-06-04 143.15 129.55 141.5 130.25 916000.0 130.25
2020-06-03 149.99 142.59 146.32 143.48 447900.0 143.48
2020-06-02 151.82 144.65 150.0 147.98 476600.0 147.98
2020-06-01 153.12 146.26 149.0 150.85 510800.0 150.85
2020-05-29 146.33 137.71 140.71 146.26 565100.0 146.26
2020-05-28 142.66 136.28 138.76 136.73 484000.0 136.73
2020-05-27 138.46 125.64 135.45 138.34 834000.0 138.34
2020-05-26 146.94 135.0 146.62 135.53 799700.0 135.53
2020-05-22 147.04 142.99 145.0 144.49 265500.0 144.49
2020-05-21 148.51 140.79 147.88 144.21 686100.0 144.21
2020-05-20 157.95 146.56 156.0 147.29 654200.0 147.29
2020-05-19 158.76 151.69 155.79 152.19 585700.0 152.19
2020-05-18 162.96 153.13 159.46 154.84 553700.0 154.84
2020-05-15 165.52 155.01 156.29 158.8 662100.0 158.8
2020-05-14 160.57 154.2 158.29 157.52 718600.0 157.52
2020-05-13 165.79 154.32 161.74 158.95 530300.0 158.95
2020-05-12 163.75 152.52 158.55 160.78 1140700.0 160.78
2020-05-11 158.34 149.15 150.16 155.1 740500.0 155.1
2020-05-08 155.26 148.36 150.56 153.87 855200.0 153.87
2020-05-07 149.19 139.67 140.42 148.31 1066500.0 148.31
2020-05-06 140.72 123.25 123.98 139.66 1940100.0 139.66
2020-05-05 119.92 110.01 111.65 112.86 1146000.0 112.86
2020-05-04 110.83 107.42 109.7 110.17 577000.0 110.17
2020-05-01 113.84 108.14 109.83 108.8 541600.0 108.8
2020-04-30 112.9 110.41 112.0 111.38 580500.0 111.38
2020-04-29 117.43 112.09 116.59 112.53 614100.0 112.53
2020-04-28 122.45 114.39 122.0 116.28 521900.0 116.28
2020-04-27 124.36 119.8 120.88 120.3 545600.0 120.3
2020-04-24 122.22 118.88 121.43 119.26 280700.0 119.26
2020-04-23 123.95 119.7 121.46 120.28 368900.0 120.28
2020-04-22 123.37 117.02 118.5 122.05 319700.0 122.05
2020-04-21 126.74 114.14 123.0 117.31 487000.0 117.31
2020-04-20 127.27 117.82 117.82 124.71 519700.0 124.71
2020-04-17 120.0 113.07 118.38 119.89 652700.0 119.89
2020-04-16 118.49 111.64 111.64 118.2 501200.0 118.2
2020-04-15 113.52 105.02 105.29 111.46 508900.0 111.46
2020-04-14 109.31 102.29 104.0 106.84 764500.0 106.84
2020-04-13 104.63 97.57 98.12 103.36 474500.0 103.36
2020-04-09 102.75 96.64 101.38 98.06 747500.0 98.06
2020-04-08 101.09 98.01 98.85 100.69 658600.0 100.69
2020-04-07 108.02 95.4 107.11 97.85 1010600.0 97.85
2020-04-06 107.99 103.03 107.56 106.34 519000.0 106.34
2020-04-03 105.95 101.67 102.32 104.48 582900.0 104.48
2020-04-02 105.99 100.2 102.0 103.28 469600.0 103.28
2020-04-01 108.97 101.44 104.0 103.01 677000.0 103.01
2020-03-31 113.74 105.17 111.54 106.36 631400.0 106.36
2020-03-30 113.96 110.45 110.49 112.69 358300.0 112.69
2020-03-27 111.73 106.01 111.03 108.95 421100.0 108.95
2020-03-26 115.82 107.08 107.78 112.7 483700.0 112.7
2020-03-25 123.82 107.6 121.86 110.67 793200.0 110.67
2020-03-24 133.62 121.01 123.42 122.59 1085700.0 122.59
2020-03-23 118.4 97.75 100.92 115.97 1164000.0 115.97
2020-03-20 107.04 97.12 106.31 100.27 942300.0 100.27
2020-03-19 115.88 94.01 114.13 103.51 790200.0 103.51
2020-03-18 127.08 110.23 112.11 114.69 1251000.0 114.69
2020-03-17 117.61 101.02 108.5 116.56 1248600.0 116.56
2020-03-16 109.97 97.88 100.0 107.47 847000.0 107.47
2020-03-13 108.88 99.14 106.82 107.9 974000.0 107.9
2020-03-12 107.23 95.45 105.99 103.05 771900.0 103.05
2020-03-11 116.21 108.91 109.77 111.04 1199600.0 111.04
2020-03-10 114.75 105.34 114.75 109.94 1004900.0 109.94
2020-03-09 110.99 103.11 105.42 108.36 932100.0 108.36
2020-03-06 109.49 104.07 104.68 109.28 700100.0 109.28
2020-03-05 110.0 105.67 108.54 106.83 531800.0 106.83
2020-03-04 110.86 107.31 109.81 109.3 491600.0 109.3
2020-03-03 114.52 103.06 112.48 108.31 804300.0 108.31
2020-03-02 111.86 103.45 107.28 111.86 908100.0 111.86
2020-02-28 106.44 102.14 102.33 105.66 807500.0 105.66
2020-02-27 109.44 103.08 103.93 105.54 824700.0 105.54
2020-02-26 108.63 104.82 105.07 106.67 612400.0 106.67
2020-02-25 106.88 101.32 102.29 104.4 780200.0 104.4
2020-02-24 103.0 99.46 101.14 101.79 459700.0 101.79
2020-02-21 105.16 99.35 101.01 104.97 776700.0 104.97
2020-02-20 105.9 99.32 105.31 101.04 863000.0 101.04
2020-02-19 105.99 93.53 93.77 104.21 1620400.0 104.21
2020-02-18 92.17 90.66 91.85 91.84 637200.0 91.84