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 (%)
Nov 30, 2020 16.80 17.30 16.35 16.77 915,469 -0.25(-1.47%)
Nov 27, 2020 16.80 17.07 16.34 17.02 413,100 +0.12(+0.71%)
Nov 25, 2020 16.82 17.02 16.42 16.90 1,072,700 -0.09(-0.53%)
Nov 24, 2020 16.93 17.52 16.59 16.99 2,513,676 +0.36(+2.16%)
Nov 23, 2020 15.93 16.91 15.93 16.63 2,810,782 +1.07(+6.88%)
Nov 20, 2020 16.21 16.21 15.41 15.56 796,500 -0.68(-4.19%)
Nov 19, 2020 16.36 16.78 16.14 16.24 1,305,873 -0.27(-1.64%)
Nov 18, 2020 15.89 16.96 15.89 16.51 3,576,445 +0.78(+4.96%)
Nov 17, 2020 14.71 16.08 14.47 15.73 1,412,589 +0.73(+4.87%)
Nov 16, 2020 14.96 15.64 14.44 15.00 3,485,509 +0.96(+6.84%)
Nov 13, 2020 12.61 14.14 12.53 14.04 1,433,700 +1.44(+11.43%)
Nov 12, 2020 13.04 13.35 12.39 12.60 1,908,509 -0.30(-2.33%)
Nov 11, 2020 12.73 12.96 12.14 12.90 1,542,148 +0.18(+1.42%)
Nov 10, 2020 13.30 13.64 12.20 12.72 3,476,733 -0.66(-4.93%)
Nov 09, 2020 12.66 14.42 12.50 13.38 5,045,670 +3.26(+32.21%)
Nov 06, 2020 9.500 10.13 9.060 10.12 1,561,200 -0.24(-2.32%)
Nov 05, 2020 9.570 10.68 9.550 10.36 1,100,270 +0.86(+9.05%)
Nov 04, 2020 9.470 9.730 9.190 9.500 828,712 -0.13(-1.35%)
Nov 03, 2020 9.590 9.870 9.569 9.630 671,738 +0.21(+2.23%)
Nov 02, 2020 9.400 9.540 9.160 9.420 680,442 +0.19(+2.06%)
Oct 30, 2020 9.720 9.755 9.030 9.230 852,200 -0.58(-5.91%)
Oct 29, 2020 9.640 9.990 9.490 9.810 1,109,740 +0.13(+1.34%)
Oct 28, 2020 9.600 9.960 9.340 9.680 846,139 -0.29(-2.91%)
Oct 27, 2020 9.950 10.01 9.590 9.970 685,008 -0.02(-0.20%)
Oct 26, 2020 10.30 10.30 9.510 9.990 829,503 -0.53(-5.04%)
Oct 23, 2020 9.680 10.55 9.610 10.52 1,293,700 +0.95(+9.93%)
Oct 22, 2020 9.280 9.660 9.170 9.570 442,693 +0.29(+3.13%)
Oct 21, 2020 9.210 9.400 9.130 9.280 390,582 +0.05(+0.54%)
Oct 20, 2020 9.080 9.270 9.010 9.230 536,356 +0.13(+1.43%)
Oct 19, 2020 9.420 9.530 9.060 9.100 517,108 -0.31(-3.29%)
Oct 16, 2020 9.560 9.830 9.202 9.410 678,100 -0.17(-1.77%)
Oct 15, 2020 9.710 9.780 9.520 9.580 716,699 -0.31(-3.13%)
Oct 14, 2020 10.23 10.48 9.780 9.890 684,907 -0.27(-2.66%)
Oct 13, 2020 10.19 10.30 10.04 10.16 1,258,324 -0.15(-1.45%)
Oct 12, 2020 10.60 10.72 10.18 10.31 498,212 -0.17(-1.62%)
Oct 09, 2020 10.51 10.64 10.22 10.48 482,000 -0.01(-0.10%)
Oct 08, 2020 10.24 10.57 10.15 10.49 386,394 +0.34(+3.35%)
Oct 07, 2020 10.08 10.27 9.935 10.15 704,970 +0.17(+1.70%)
Oct 06, 2020 10.35 10.65 9.960 9.980 912,387 -0.19(-1.87%)
Oct 05, 2020 10.69 10.85 9.880 10.17 1,008,367 -0.37(-3.51%)
Oct 02, 2020 10.75 10.99 10.47 10.54 804,500 -0.59(-5.30%)
Oct 01, 2020 10.92 11.28 10.87 11.13 1,769,968 +0.28(+2.58%)
Sep 30, 2020 11.02 11.19 10.69 10.85 1,158,102 -0.15(-1.36%)
Sep 29, 2020 10.75 11.25 10.69 11.00 1,440,539 +0.45(+4.27%)
Sep 28, 2020 10.58 10.82 10.45 10.55 1,387,307 +0.23(+2.23%)
Sep 25, 2020 10.63 10.63 10.18 10.32 1,372,200 -0.37(-3.46%)
Sep 24, 2020 10.73 11.06 10.40 10.69 1,195,902 -0.11(-1.02%)
Sep 23, 2020 11.72 11.85 10.77 10.80 934,726 -0.80(-6.90%)
Sep 22, 2020 11.74 11.78 11.31 11.60 512,388 -0.01(-0.09%)
Sep 21, 2020 11.72 11.85 11.19 11.61 1,198,321 -0.54(-4.44%)
Sep 18, 2020 12.75 12.81 11.87 12.15 2,323,000 -0.42(-3.34%)
Sep 17, 2020 12.39 13.06 12.20 12.57 1,534,088 +0.17(+1.37%)
Sep 16, 2020 11.85 12.78 11.72 12.40 1,366,706 +0.93(+8.11%)
Sep 15, 2020 11.45 11.69 11.26 11.47 559,212 +0.10(+0.88%)
Sep 14, 2020 11.86 12.01 11.14 11.37 1,130,762 -0.38(-3.23%)
Sep 11, 2020 11.86 11.86 11.37 11.75 721,900 -0.06(-0.51%)
Sep 10, 2020 12.15 12.70 11.61 11.81 1,329,895 -0.24(-1.99%)
Sep 09, 2020 11.94 12.46 11.43 12.05 1,332,984 +0.08(+0.67%)
Sep 08, 2020 11.25 12.64 11.10 11.97 2,141,106 +0.40(+3.46%)
Sep 04, 2020 10.97 11.58 10.58 11.57 1,853,700 +0.67(+6.15%)
Sep 03, 2020 11.09 11.26 10.63 10.90 1,133,972 -0.32(-2.85%)
Sep 02, 2020 11.09 11.31 10.59 11.22 1,097,118 +0.15(+1.36%)
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.