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 (%)
May 29, 2020 8.610 8.760 8.320 8.620 821,100 -0.04(-0.46%)
May 28, 2020 9.080 9.200 8.590 8.660 1,028,892 -0.44(-4.84%)
May 27, 2020 8.860 9.210 8.260 9.100 1,342,232 +0.51(+5.94%)
May 26, 2020 8.880 8.940 8.560 8.590 945,215 +0.09(+1.06%)
May 22, 2020 8.680 8.750 8.150 8.500 895,900 -0.14(-1.62%)
May 21, 2020 8.220 8.690 8.080 8.640 1,053,917 +0.30(+3.60%)
May 20, 2020 8.090 8.465 7.820 8.340 1,553,342 +0.46(+5.84%)
May 19, 2020 8.170 8.400 7.870 7.880 1,848,363 -0.13(-1.62%)
May 18, 2020 7.340 8.230 7.240 8.010 7,179,934 +1.58(+24.57%)
May 15, 2020 6.650 7.100 6.330 6.430 2,921,100 -0.22(-3.31%)
May 14, 2020 6.870 6.910 6.545 6.650 3,231,977 -0.27(-3.90%)
May 13, 2020 8.050 8.100 6.790 6.920 2,849,466 -1.12(-13.93%)
May 12, 2020 9.610 9.650 7.820 8.040 7,285,148 -2.49(-23.65%)
May 11, 2020 10.07 10.56 9.870 10.53 1,483,221 +0.25(+2.43%)
May 08, 2020 10.30 10.48 9.900 10.28 1,293,700 +0.14(+1.38%)
May 07, 2020 9.720 10.19 9.600 10.14 1,683,865 +0.52(+5.41%)
May 06, 2020 9.710 9.860 9.390 9.620 926,473 -0.03(-0.31%)
May 05, 2020 9.100 10.03 9.100 9.650 2,120,091 +0.68(+7.58%)
May 04, 2020 8.390 9.020 8.260 8.970 710,242 +0.41(+4.79%)
May 01, 2020 9.070 9.100 8.340 8.560 1,165,500 -0.56(-6.14%)
Apr 30, 2020 9.780 9.920 8.960 9.120 1,249,205 -0.79(-7.97%)
Apr 29, 2020 9.800 10.00 9.380 9.910 1,592,270 +0.57(+6.10%)
Apr 28, 2020 9.380 9.480 8.890 9.340 1,190,394 +0.22(+2.41%)
Apr 27, 2020 9.000 9.390 8.900 9.120 905,999 +0.27(+3.05%)
Apr 24, 2020 8.530 8.973 8.500 8.850 612,200 +0.23(+2.67%)
Apr 23, 2020 8.370 8.780 8.370 8.620 644,896 +0.26(+3.11%)
Apr 22, 2020 8.720 8.790 8.330 8.360 1,165,602 -0.17(-1.99%)
Apr 21, 2020 8.600 8.830 8.140 8.530 1,015,705 -0.24(-2.74%)
Apr 20, 2020 8.490 9.010 8.390 8.770 625,377 +0.05(+0.57%)
Apr 17, 2020 8.650 9.100 8.520 8.720 1,513,800 +0.75(+9.41%)
Apr 16, 2020 8.290 8.290 7.810 7.970 1,456,352 -0.25(-3.04%)
Apr 15, 2020 7.780 8.360 7.630 8.220 1,459,277 -0.02(-0.24%)
Apr 14, 2020 9.000 9.230 8.210 8.240 1,215,316 -0.63(-7.10%)
Apr 13, 2020 8.490 8.975 7.540 8.870 2,241,483 +0.40(+4.72%)
Apr 09, 2020 7.700 8.830 7.550 8.470 2,466,000 +1.11(+15.08%)
Apr 08, 2020 6.890 7.880 6.570 7.360 1,827,421 +0.69(+10.34%)
Apr 07, 2020 7.070 7.200 6.480 6.670 1,775,614 +0.10(+1.52%)
Apr 06, 2020 6.110 6.650 5.970 6.570 1,969,968 +0.71(+12.12%)
Apr 03, 2020 5.940 6.207 5.710 5.860 2,396,300 -0.09(-1.51%)
Apr 02, 2020 6.240 6.690 5.770 5.950 1,691,342 -0.37(-5.85%)
Apr 01, 2020 7.100 7.200 6.250 6.320 1,214,722 -0.98(-13.42%)
Mar 31, 2020 7.100 7.620 6.970 7.300 1,086,288 +0.22(+3.11%)
Mar 30, 2020 7.550 7.650 6.850 7.080 1,495,988 -0.29(-3.93%)
Mar 27, 2020 7.250 7.680 7.020 7.370 1,382,600 -0.26(-3.41%)
Mar 26, 2020 7.760 7.860 7.000 7.630 2,178,128 +0.00(+0.00%)
Mar 25, 2020 7.600 8.280 7.250 7.630 2,087,367 +0.17(+2.28%)
Mar 24, 2020 7.610 7.910 7.250 7.460 3,386,171 +0.26(+3.61%)
Mar 23, 2020 7.460 7.700 7.100 7.200 1,525,107 -0.30(-4.00%)
Mar 20, 2020 8.070 8.180 7.260 7.500 4,476,500 -0.33(-4.21%)
Mar 19, 2020 6.780 8.030 6.620 7.830 1,212,623 +0.83(+11.86%)
Mar 18, 2020 7.960 7.960 5.795 7.000 2,479,714 -1.46(-17.26%)
Mar 17, 2020 8.910 9.080 7.896 8.460 3,421,606 -0.37(-4.19%)
Mar 16, 2020 7.820 9.160 7.670 8.830 2,111,449 -0.65(-6.86%)
Mar 13, 2020 8.750 9.490 8.080 9.480 2,035,400 +1.39(+17.18%)
Mar 12, 2020 8.550 8.870 7.130 8.090 3,799,533 -1.97(-19.58%)
Mar 11, 2020 10.83 10.95 9.870 10.06 1,676,552 -1.19(-10.58%)
Mar 10, 2020 11.77 11.86 10.84 11.25 1,641,975 -0.19(-1.66%)
Mar 09, 2020 11.48 12.16 11.41 11.44 1,949,842 -1.37(-10.69%)
Mar 06, 2020 12.30 12.96 12.23 12.81 2,759,400 +0.01(+0.08%)
Mar 05, 2020 13.60 13.92 12.71 12.80 1,296,791 -1.24(-8.83%)
Mar 04, 2020 13.84 14.35 13.49 14.04 1,278,201 +0.37(+2.71%)
Mar 03, 2020 14.00 14.79 13.52 13.67 1,818,115 -0.25(-1.80%)
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.