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

Eventbrite Inc (NY: EB )

5.485 +0.115 (+2.14%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 13, 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 (%)
Jul 31, 2023 11.70 11.81 11.38 11.51 1,223,715 -0.07(-0.60%)
Jul 28, 2023 10.99 11.62 10.99 11.58 2,029,498 +0.79(+7.32%)
Jul 27, 2023 10.84 10.92 10.53 10.79 2,511,320 +0.98(+9.99%)
Jul 26, 2023 9.740 9.870 9.680 9.810 665,269 +0.03(+0.31%)
Jul 25, 2023 10.05 10.09 9.770 9.780 737,725 -0.26(-2.59%)
Jul 24, 2023 10.23 10.27 9.980 10.04 783,934 -0.19(-1.86%)
Jul 21, 2023 10.50 10.52 10.23 10.23 612,263 -0.12(-1.16%)
Jul 20, 2023 10.34 10.55 10.27 10.35 935,212 -0.04(-0.38%)
Jul 19, 2023 10.77 10.85 10.37 10.39 2,392,242 -0.38(-3.53%)
Jul 18, 2023 10.75 11.07 10.68 10.77 1,100,570 -0.09(-0.83%)
Jul 17, 2023 10.73 11.02 10.62 10.86 1,003,961 +0.14(+1.31%)
Jul 14, 2023 10.57 10.84 10.44 10.72 1,584,725 +0.33(+3.18%)
Jul 13, 2023 10.38 10.57 10.25 10.39 2,281,172 +0.10(+0.97%)
Jul 12, 2023 10.01 10.32 9.870 10.29 1,125,576 +0.41(+4.15%)
Jul 11, 2023 9.470 9.890 9.400 9.880 937,884 +0.43(+4.55%)
Jul 10, 2023 9.200 9.520 9.160 9.450 800,152 +0.23(+2.49%)
Jul 07, 2023 9.350 9.450 9.190 9.220 809,085 -0.04(-0.43%)
Jul 06, 2023 9.150 9.380 8.810 9.260 1,177,690 -0.04(-0.43%)
Jul 05, 2023 9.520 9.520 9.200 9.300 881,179 -0.36(-3.73%)
Jul 03, 2023 9.470 9.680 9.440 9.660 545,208 +0.11(+1.15%)
Jun 30, 2023 9.630 9.740 9.500 9.550 919,142 +0.05(+0.53%)
Jun 29, 2023 9.330 9.660 9.280 9.500 1,464,369 +0.15(+1.60%)
Jun 28, 2023 8.980 9.365 8.902 9.350 698,351 +0.27(+2.97%)
Jun 27, 2023 9.010 9.230 8.900 9.080 1,076,336 +0.15(+1.68%)
Jun 26, 2023 8.630 9.165 8.570 8.930 1,321,894 +0.23(+2.64%)
Jun 23, 2023 8.560 8.709 8.480 8.700 2,191,824 -0.06(-0.68%)
Jun 22, 2023 8.550 8.780 8.445 8.760 851,628 +0.09(+1.04%)
Jun 21, 2023 8.640 8.740 8.467 8.670 1,043,872 -0.02(-0.23%)
Jun 20, 2023 8.790 9.000 8.510 8.690 1,219,988 -0.26(-2.91%)
Jun 16, 2023 9.110 9.365 8.890 8.950 1,961,648 -0.04(-0.44%)
Jun 15, 2023 8.450 9.170 8.390 8.990 2,143,647 +0.47(+5.52%)
Jun 14, 2023 8.320 8.570 8.200 8.520 1,600,484 +0.22(+2.65%)
Jun 13, 2023 7.850 8.300 7.820 8.300 2,670,657 +0.57(+7.37%)
Jun 12, 2023 7.970 8.140 7.650 7.730 1,696,608 -0.13(-1.65%)
Jun 09, 2023 7.650 7.890 7.620 7.860 1,025,085 +0.18(+2.34%)
Jun 08, 2023 8.000 8.020 7.645 7.680 926,040 -0.36(-4.48%)
Jun 07, 2023 8.180 8.240 7.990 8.040 1,041,259 -0.03(-0.37%)
Jun 06, 2023 7.660 8.205 7.610 8.070 1,466,089 +0.31(+3.99%)
Jun 05, 2023 7.500 7.800 7.450 7.760 1,515,541 +0.17(+2.24%)
Jun 02, 2023 7.530 7.715 7.350 7.590 1,070,362 +0.22(+2.99%)
Jun 01, 2023 7.250 7.690 7.200 7.370 1,540,472 +0.11(+1.52%)
May 31, 2023 7.240 7.420 7.200 7.260 1,186,572 +0.00(+0.00%)
May 30, 2023 7.380 7.510 7.190 7.260 1,182,980 -0.07(-0.95%)
May 26, 2023 7.350 7.600 7.330 7.330 780,470 -0.01(-0.14%)
May 25, 2023 7.340 7.490 7.230 7.340 755,034 -0.11(-1.48%)
May 24, 2023 7.730 7.916 7.440 7.450 1,268,697 -0.44(-5.58%)
May 23, 2023 7.510 8.040 7.480 7.890 1,792,247 +0.35(+4.64%)
May 22, 2023 7.380 7.590 7.300 7.540 1,431,949 +0.15(+2.03%)
May 19, 2023 7.800 7.820 7.265 7.390 1,469,986 -0.30(-3.90%)
May 18, 2023 7.270 7.700 7.270 7.690 2,399,613 +0.35(+4.77%)
May 17, 2023 7.280 7.445 7.165 7.340 1,155,931 +0.07(+0.96%)
May 16, 2023 7.020 7.295 6.965 7.270 1,020,646 +0.19(+2.68%)
May 15, 2023 6.970 7.180 6.900 7.080 1,632,439 +0.07(+1.00%)
May 12, 2023 7.230 7.290 6.925 7.010 2,934,894 -0.24(-3.31%)
May 11, 2023 7.420 7.725 7.210 7.250 2,270,314 -0.21(-2.82%)
May 10, 2023 6.510 7.685 6.510 7.460 8,166,196 +1.13(+17.85%)
May 09, 2023 6.400 6.515 6.280 6.330 3,437,390 -0.14(-2.16%)
May 08, 2023 6.430 6.670 6.410 6.470 2,711,528 +0.01(+0.15%)
May 05, 2023 6.510 6.700 6.410 6.460 2,147,940 +0.15(+2.38%)
May 04, 2023 6.430 6.510 6.205 6.310 1,542,993 -0.18(-2.77%)
May 03, 2023 6.990 6.990 6.460 6.490 1,700,161 -0.47(-6.75%)
May 02, 2023 7.200 7.275 6.930 6.960 1,118,751 -0.33(-4.53%)
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.