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

Eventbrite Inc (NY: EB )

5.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Sep 01, 2020 10.66 11.08 10.52 11.07 845,817 +0.32(+2.98%)
Aug 31, 2020 11.01 11.11 10.63 10.75 912,799 -0.26(-2.36%)
Aug 28, 2020 10.50 11.05 10.48 11.01 975,000 +0.52(+4.96%)
Aug 27, 2020 10.11 10.63 9.970 10.49 1,032,126 +0.44(+4.38%)
Aug 26, 2020 10.31 10.37 9.960 10.05 482,543 -0.25(-2.43%)
Aug 25, 2020 10.24 10.32 10.00 10.30 532,405 +0.13(+1.28%)
Aug 24, 2020 10.03 10.20 9.750 10.17 666,604 +0.26(+2.62%)
Aug 21, 2020 10.39 10.50 9.860 9.910 1,071,200 -0.60(-5.71%)
Aug 20, 2020 9.640 10.77 9.550 10.51 2,077,607 +0.77(+7.91%)
Aug 19, 2020 9.830 10.02 9.720 9.740 1,031,220 -0.04(-0.41%)
Aug 18, 2020 9.830 9.850 9.610 9.780 643,530 +0.04(+0.41%)
Aug 17, 2020 9.730 9.840 9.410 9.740 959,560 -0.11(-1.12%)
Aug 14, 2020 9.850 10.17 9.750 9.850 1,076,000 -0.06(-0.61%)
Aug 13, 2020 9.680 10.12 9.650 9.910 599,463 +0.17(+1.75%)
Aug 12, 2020 9.900 10.32 9.580 9.740 943,657 -0.04(-0.41%)
Aug 11, 2020 9.970 10.14 9.700 9.780 1,650,901 -0.02(-0.20%)
Aug 10, 2020 9.200 9.930 9.160 9.800 1,512,400 +0.55(+5.95%)
Aug 07, 2020 9.120 9.550 8.950 9.250 1,326,500 +0.58(+6.69%)
Aug 06, 2020 8.990 9.090 8.650 8.670 1,101,869 -0.38(-4.20%)
Aug 05, 2020 8.950 9.150 8.720 9.050 1,373,945 +0.21(+2.38%)
Aug 04, 2020 8.710 8.910 8.610 8.840 629,660 +0.11(+1.26%)
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.