Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eventbrite Inc (NY: EB )

5.480 +0.030 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.650 8.768 8.360 8.360 1,021,305 -0.37(-4.24%)
Dec 28, 2023 8.250 8.850 8.220 8.730 2,277,136 +0.49(+5.95%)
Dec 27, 2023 8.370 8.450 8.225 8.240 899,549 -0.11(-1.32%)
Dec 26, 2023 8.200 8.380 8.130 8.350 629,245 +0.16(+1.95%)
Dec 22, 2023 8.210 8.310 8.160 8.190 518,718 -0.04(-0.49%)
Dec 21, 2023 8.140 8.240 8.040 8.230 627,868 +0.22(+2.75%)
Dec 20, 2023 8.160 8.345 7.980 8.010 869,376 -0.29(-3.49%)
Dec 19, 2023 8.120 8.510 8.120 8.300 1,187,040 +0.25(+3.11%)
Dec 18, 2023 8.030 8.125 7.880 8.050 978,810 -0.01(-0.12%)
Dec 15, 2023 8.380 8.410 8.040 8.060 3,482,467 -0.30(-3.59%)
Dec 14, 2023 8.100 8.500 8.100 8.360 1,844,284 +0.45(+5.69%)
Dec 13, 2023 7.880 7.930 7.680 7.910 2,135,693 +0.01(+0.13%)
Dec 12, 2023 7.870 8.000 7.710 7.900 934,431 -0.01(-0.13%)
Dec 11, 2023 7.720 7.940 7.660 7.910 932,327 +0.11(+1.41%)
Dec 08, 2023 7.860 8.390 7.725 7.800 1,730,490 +0.42(+5.69%)
Dec 07, 2023 7.650 7.710 7.360 7.380 1,282,458 -0.28(-3.66%)
Dec 06, 2023 7.630 7.750 7.510 7.660 1,090,594 +0.10(+1.32%)
Dec 05, 2023 7.680 7.835 7.500 7.560 1,868,010 -0.22(-2.83%)
Dec 04, 2023 7.420 7.840 7.410 7.780 1,554,902 +0.34(+4.57%)
Dec 01, 2023 7.020 7.480 6.990 7.440 1,423,963 +0.39(+5.53%)
Nov 30, 2023 6.960 7.120 6.919 7.050 1,360,029 +0.15(+2.17%)
Nov 29, 2023 6.780 7.070 6.780 6.900 1,429,520 +0.21(+3.14%)
Nov 28, 2023 6.820 6.850 6.670 6.690 1,693,637 -0.16(-2.34%)
Nov 27, 2023 7.100 7.105 6.800 6.850 1,360,618 -0.15(-2.14%)
Nov 24, 2023 6.920 7.095 6.890 7.000 590,727 +0.11(+1.60%)
Nov 22, 2023 6.990 7.070 6.860 6.890 1,625,126 +0.02(+0.29%)
Nov 21, 2023 6.950 7.050 6.860 6.870 1,367,769 -0.14(-2.00%)
Nov 20, 2023 7.310 7.390 7.000 7.010 876,699 -0.28(-3.84%)
Nov 17, 2023 7.290 7.425 7.215 7.290 1,187,409 +0.02(+0.28%)
Nov 16, 2023 7.410 7.410 7.170 7.270 1,207,491 -0.19(-2.55%)
Nov 15, 2023 7.480 7.640 7.440 7.460 2,043,487 -0.02(-0.27%)
Nov 14, 2023 7.510 7.740 7.450 7.480 1,710,200 +0.38(+5.35%)
Nov 13, 2023 7.200 7.315 7.000 7.100 1,649,738 -0.13(-1.80%)
Nov 10, 2023 7.550 7.590 7.210 7.230 1,610,393 -0.38(-4.99%)
Nov 09, 2023 7.920 8.030 7.600 7.610 1,234,645 -0.30(-3.79%)
Nov 08, 2023 8.180 8.300 7.880 7.910 948,038 -0.33(-4.00%)
Nov 07, 2023 7.460 8.500 7.440 8.240 1,389,914 +0.13(+1.60%)
Nov 06, 2023 8.120 8.315 7.920 8.110 1,644,448 -0.09(-1.10%)
Nov 03, 2023 8.090 8.425 8.005 8.200 1,332,541 +0.24(+3.02%)
Nov 02, 2023 8.360 8.620 7.630 7.960 2,695,486 +0.43(+5.71%)
Nov 01, 2023 8.230 8.300 7.440 7.530 3,087,356 -0.75(-9.06%)
Oct 31, 2023 8.300 8.520 8.230 8.280 1,158,391 +0.05(+0.61%)
Oct 30, 2023 8.340 8.380 8.085 8.230 1,268,684 +0.03(+0.37%)
Oct 27, 2023 8.340 8.490 8.130 8.200 1,282,199 -0.09(-1.09%)
Oct 26, 2023 8.260 8.485 8.210 8.290 838,298 +0.02(+0.24%)
Oct 25, 2023 8.600 8.690 8.250 8.270 1,072,525 -0.43(-4.94%)
Oct 24, 2023 8.730 8.900 8.660 8.700 531,439 +0.08(+0.93%)
Oct 23, 2023 8.570 8.785 8.460 8.620 899,214 +0.00(+0.00%)
Oct 20, 2023 8.740 8.820 8.620 8.620 740,022 -0.08(-0.92%)
Oct 19, 2023 8.540 8.830 8.480 8.700 799,582 +0.20(+2.35%)
Oct 18, 2023 8.610 8.660 8.430 8.500 709,587 -0.23(-2.63%)
Oct 17, 2023 8.620 8.830 8.620 8.730 587,177 +0.05(+0.58%)
Oct 16, 2023 8.510 8.785 8.420 8.680 1,892,910 +0.28(+3.33%)
Oct 13, 2023 8.710 8.710 8.270 8.400 1,242,989 -0.40(-4.55%)
Oct 12, 2023 9.320 9.320 8.765 8.800 533,216 -0.52(-5.58%)
Oct 11, 2023 9.340 9.470 9.240 9.320 375,818 -0.02(-0.21%)
Oct 10, 2023 9.410 9.625 9.330 9.340 633,133 -0.02(-0.21%)
Oct 09, 2023 9.400 9.425 9.235 9.360 586,585 -0.17(-1.78%)
Oct 06, 2023 9.370 9.630 9.300 9.530 453,158 +0.04(+0.42%)
Oct 05, 2023 9.380 9.530 9.340 9.490 541,753 +0.06(+0.64%)
Oct 04, 2023 9.640 9.650 9.310 9.430 605,823 -0.16(-1.67%)
Oct 03, 2023 9.710 9.710 9.485 9.590 818,153 -0.24(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.