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 (%)
Jun 30, 2020 8.540 8.730 8.240 8.570 1,125,956 -0.04(-0.46%)
Jun 29, 2020 8.060 8.750 7.750 8.610 1,547,264 +0.61(+7.62%)
Jun 26, 2020 8.610 8.705 7.900 8.000 4,722,500 -0.67(-7.73%)
Jun 25, 2020 8.670 9.530 8.520 8.670 1,577,561 +0.25(+2.97%)
Jun 24, 2020 9.150 9.230 8.410 8.420 1,708,639 -0.82(-8.87%)
Jun 23, 2020 9.280 9.680 9.070 9.240 1,980,012 +0.10(+1.09%)
Jun 22, 2020 9.180 9.210 8.700 9.140 1,665,342 +0.01(+0.11%)
Jun 19, 2020 9.600 9.620 8.831 9.130 6,148,500 -0.38(-4.00%)
Jun 18, 2020 9.460 9.620 9.300 9.510 957,809 +0.00(+0.00%)
Jun 17, 2020 9.830 9.830 9.420 9.510 920,004 -0.34(-3.45%)
Jun 16, 2020 10.15 10.43 9.720 9.850 1,291,220 +0.25(+2.60%)
Jun 15, 2020 9.400 10.00 9.200 9.600 2,294,212 -0.67(-6.52%)
Jun 12, 2020 9.950 10.93 9.930 10.27 2,299,300 +0.05(+0.49%)
Jun 11, 2020 9.800 10.47 9.750 10.22 5,777,032 -0.50(-4.66%)
Jun 10, 2020 11.27 11.27 9.870 10.72 10,016,989 -1.80(-14.38%)
Jun 09, 2020 12.07 12.66 11.79 12.52 1,369,276 +0.43(+3.56%)
Jun 08, 2020 12.20 12.27 11.46 12.09 1,911,188 +0.42(+3.60%)
Jun 05, 2020 10.89 12.36 10.61 11.67 2,893,200 +1.59(+15.77%)
Jun 04, 2020 9.570 10.29 9.510 10.08 1,045,930 +0.43(+4.46%)
Jun 03, 2020 9.450 9.990 9.310 9.650 1,403,527 +0.08(+0.84%)
Jun 02, 2020 9.360 9.740 9.150 9.570 2,128,426 +0.36(+3.91%)
Jun 01, 2020 8.680 9.460 8.620 9.210 1,221,161 +0.59(+6.84%)
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%)
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.