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

Eventbrite Inc (NY: EB )

5.370 -0.110 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2023 8.560 8.910 8.560 8.890 1,179,235 +0.45(+5.33%)
Jan 30, 2023 8.410 8.530 8.225 8.440 678,619 -0.14(-1.63%)
Jan 27, 2023 8.190 8.645 8.190 8.580 785,000 +0.31(+3.75%)
Jan 26, 2023 8.420 8.570 8.035 8.270 711,081 +0.05(+0.61%)
Jan 25, 2023 7.990 8.250 7.870 8.220 702,420 +0.08(+0.98%)
Jan 24, 2023 8.100 8.280 7.980 8.140 1,150,247 -0.13(-1.57%)
Jan 23, 2023 8.180 8.440 8.075 8.270 952,226 +0.18(+2.22%)
Jan 20, 2023 7.770 8.090 7.610 8.090 1,678,565 +0.42(+5.48%)
Jan 19, 2023 7.650 7.790 7.410 7.670 849,816 -0.13(-1.67%)
Jan 18, 2023 7.750 7.970 7.620 7.800 898,092 +0.19(+2.50%)
Jan 17, 2023 7.620 7.810 7.400 7.610 880,612 +0.04(+0.53%)
Jan 13, 2023 7.490 7.595 7.320 7.570 1,047,613 +0.05(+0.66%)
Jan 12, 2023 6.920 7.570 6.790 7.520 2,980,709 +0.66(+9.62%)
Jan 11, 2023 6.100 6.910 6.048 6.860 2,442,161 +0.83(+13.76%)
Jan 10, 2023 5.790 6.040 5.720 6.030 1,111,168 +0.16(+2.73%)
Jan 09, 2023 6.060 6.260 5.850 5.870 547,792 -0.12(-2.00%)
Jan 06, 2023 6.360 6.360 5.870 5.990 587,721 -0.39(-6.11%)
Jan 05, 2023 6.290 6.405 6.155 6.380 673,959 +0.05(+0.79%)
Jan 04, 2023 6.070 6.350 5.970 6.330 961,198 +0.40(+6.75%)
Jan 03, 2023 5.990 6.170 5.850 5.930 663,139 +0.07(+1.19%)
Dec 30, 2022 5.700 5.915 5.700 5.860 452,822 +0.03(+0.51%)
Dec 29, 2022 5.400 5.880 5.380 5.830 1,179,850 +0.53(+10.00%)
Dec 28, 2022 5.440 5.535 5.300 5.300 1,055,297 -0.22(-3.99%)
Dec 27, 2022 5.730 5.730 5.510 5.520 936,079 -0.24(-4.17%)
Dec 23, 2022 5.620 5.790 5.620 5.760 727,408 +0.08(+1.41%)
Dec 22, 2022 5.730 5.785 5.420 5.680 845,226 -0.19(-3.24%)
Dec 21, 2022 5.920 6.070 5.825 5.870 587,418 -0.03(-0.51%)
Dec 20, 2022 5.880 6.015 5.855 5.900 861,585 -0.03(-0.51%)
Dec 19, 2022 5.900 5.980 5.830 5.930 666,688 +0.01(+0.17%)
Dec 16, 2022 5.710 5.960 5.600 5.920 1,520,729 +0.12(+2.07%)
Dec 15, 2022 6.380 6.395 5.720 5.800 846,913 -0.73(-11.18%)
Dec 14, 2022 6.610 6.680 6.445 6.530 499,733 -0.15(-2.25%)
Dec 13, 2022 6.930 7.120 6.535 6.680 728,335 +0.09(+1.37%)
Dec 12, 2022 6.420 6.620 6.355 6.590 521,235 +0.13(+2.01%)
Dec 09, 2022 6.530 6.625 6.420 6.460 516,739 -0.12(-1.82%)
Dec 08, 2022 6.720 6.855 6.560 6.580 572,366 -0.10(-1.50%)
Dec 07, 2022 6.700 6.770 6.545 6.680 840,781 -0.13(-1.91%)
Dec 06, 2022 7.190 7.190 6.780 6.810 662,344 -0.41(-5.68%)
Dec 05, 2022 7.120 7.240 7.120 7.220 589,866 +0.01(+0.14%)
Dec 02, 2022 7.180 7.220 6.990 7.210 608,072 -0.20(-2.70%)
Dec 01, 2022 7.260 7.665 7.260 7.410 2,005,365 +0.12(+1.65%)
Nov 30, 2022 7.040 7.290 6.960 7.290 1,033,171 +0.31(+4.44%)
Nov 29, 2022 7.220 7.270 6.890 6.980 754,936 -0.20(-2.79%)
Nov 28, 2022 6.990 7.210 6.990 7.180 811,228 +0.09(+1.27%)
Nov 25, 2022 7.120 7.210 7.030 7.090 381,745 -0.09(-1.25%)
Nov 23, 2022 7.130 7.260 7.110 7.180 334,659 +0.06(+0.84%)
Nov 22, 2022 7.080 7.185 6.985 7.120 520,154 +0.06(+0.85%)
Nov 21, 2022 7.120 7.310 7.005 7.060 524,746 -0.16(-2.22%)
Nov 18, 2022 7.420 7.450 6.890 7.220 896,798 -0.07(-0.96%)
Nov 17, 2022 7.140 7.340 7.140 7.290 548,823 -0.01(-0.14%)
Nov 16, 2022 7.330 7.435 7.250 7.300 736,771 -0.14(-1.88%)
Nov 15, 2022 7.500 7.575 7.290 7.440 1,481,283 +0.18(+2.48%)
Nov 14, 2022 7.170 7.315 7.110 7.260 1,064,535 -0.01(-0.14%)
Nov 11, 2022 7.140 7.305 6.950 7.270 1,421,129 +0.22(+3.12%)
Nov 10, 2022 6.990 7.250 6.905 7.050 1,071,063 +0.54(+8.29%)
Nov 09, 2022 6.850 6.880 6.345 6.510 1,154,391 -0.42(-6.06%)
Nov 08, 2022 7.160 7.220 6.740 6.930 1,167,379 -0.16(-2.26%)
Nov 07, 2022 6.830 7.100 6.640 7.090 1,735,869 +0.42(+6.30%)
Nov 04, 2022 6.530 6.685 6.050 6.670 1,183,383 +0.40(+6.38%)
Nov 03, 2022 6.110 6.400 6.055 6.270 982,012 +0.04(+0.64%)
Nov 02, 2022 6.580 6.210 6.230 848,245 -0.35(-5.32%)
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.