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 (%)
Mar 31, 2023 8.460 8.675 8.395 8.580 1,689,941 +0.21(+2.51%)
Mar 30, 2023 8.540 8.660 8.290 8.370 553,429 -0.09(-1.06%)
Mar 29, 2023 8.650 8.690 8.400 8.460 1,124,316 -0.05(-0.59%)
Mar 28, 2023 8.510 8.580 8.430 8.510 389,308 -0.07(-0.82%)
Mar 27, 2023 8.680 8.740 8.500 8.580 607,006 -0.01(-0.12%)
Mar 24, 2023 8.400 8.620 8.400 8.590 697,035 +0.09(+1.06%)
Mar 23, 2023 8.700 8.870 8.425 8.500 558,845 -0.09(-1.05%)
Mar 22, 2023 8.850 8.930 8.570 8.590 695,399 -0.28(-3.16%)
Mar 21, 2023 8.520 8.971 8.520 8.870 1,140,854 +0.54(+6.48%)
Mar 20, 2023 8.320 8.490 8.230 8.330 453,344 +0.04(+0.48%)
Mar 17, 2023 8.790 8.790 8.250 8.290 1,527,449 -0.55(-6.22%)
Mar 16, 2023 7.970 8.880 7.910 8.840 1,705,543 +0.77(+9.54%)
Mar 15, 2023 7.940 8.090 7.850 8.070 635,240 -0.09(-1.10%)
Mar 14, 2023 8.160 8.510 8.050 8.160 916,656 +0.28(+3.55%)
Mar 13, 2023 8.030 8.135 7.825 7.880 1,021,834 -0.33(-4.02%)
Mar 10, 2023 8.450 8.450 8.120 8.210 837,244 -0.26(-3.07%)
Mar 09, 2023 8.970 9.250 8.400 8.470 684,594 -0.49(-5.47%)
Mar 08, 2023 9.050 9.140 8.825 8.960 871,711 -0.12(-1.32%)
Mar 07, 2023 8.830 9.170 8.770 9.080 675,098 +0.20(+2.25%)
Mar 06, 2023 9.250 9.330 8.870 8.880 736,970 -0.39(-4.21%)
Mar 03, 2023 9.560 9.580 9.140 9.270 952,645 -0.31(-3.24%)
Mar 02, 2023 9.580 9.710 9.020 9.580 1,311,992 -0.27(-2.74%)
Mar 01, 2023 9.190 10.15 9.155 9.850 2,566,970 +1.09(+12.44%)
Feb 28, 2023 8.680 8.950 8.620 8.760 1,196,498 +0.06(+0.69%)
Feb 27, 2023 8.510 8.740 8.480 8.700 743,062 +0.28(+3.33%)
Feb 24, 2023 8.330 8.470 8.220 8.420 865,965 -0.12(-1.41%)
Feb 23, 2023 8.440 8.610 8.300 8.540 959,472 +0.24(+2.89%)
Feb 22, 2023 8.090 8.300 8.055 8.300 975,629 +0.28(+3.49%)
Feb 21, 2023 8.040 8.375 7.980 8.020 1,592,216 -0.25(-3.02%)
Feb 17, 2023 8.460 8.470 8.110 8.270 932,285 -0.25(-2.93%)
Feb 16, 2023 8.500 8.759 8.420 8.520 1,023,282 -0.20(-2.29%)
Feb 15, 2023 8.370 8.765 8.370 8.720 881,900 +0.34(+4.06%)
Feb 14, 2023 8.350 8.540 8.190 8.380 810,518 -0.08(-0.95%)
Feb 13, 2023 8.630 8.720 8.325 8.460 786,792 -0.12(-1.40%)
Feb 10, 2023 8.520 8.835 8.460 8.580 1,223,429 -0.02(-0.23%)
Feb 09, 2023 8.840 8.970 8.590 8.600 991,774 -0.08(-0.92%)
Feb 08, 2023 8.770 8.870 8.585 8.680 1,163,767 -0.17(-1.92%)
Feb 07, 2023 8.780 9.035 8.620 8.850 2,418,215 +0.08(+0.91%)
Feb 06, 2023 8.950 8.980 8.730 8.770 1,637,948 -0.29(-3.20%)
Feb 03, 2023 9.060 9.290 8.900 9.060 946,666 -0.23(-2.48%)
Feb 02, 2023 9.240 9.560 9.050 9.290 1,194,852 +0.30(+3.34%)
Feb 01, 2023 8.800 9.100 8.630 8.990 1,457,898 +0.10(+1.12%)
Jan 31, 2023 8.560 8.910 8.560 8.890 1,179,235 +0.45(+5.33%)
Jan 30, 2023 8.410 8.530 8.225 8.440 678,619 -0.14(-1.63%)
Jan 27, 2023 8.190 8.645 8.190 8.580 785,000 +0.31(+3.75%)
Jan 26, 2023 8.420 8.570 8.035 8.270 711,081 +0.05(+0.61%)
Jan 25, 2023 7.990 8.250 7.870 8.220 702,420 +0.08(+0.98%)
Jan 24, 2023 8.100 8.280 7.980 8.140 1,150,247 -0.13(-1.57%)
Jan 23, 2023 8.180 8.440 8.075 8.270 952,226 +0.18(+2.22%)
Jan 20, 2023 7.770 8.090 7.610 8.090 1,678,565 +0.42(+5.48%)
Jan 19, 2023 7.650 7.790 7.410 7.670 849,816 -0.13(-1.67%)
Jan 18, 2023 7.750 7.970 7.620 7.800 898,092 +0.19(+2.50%)
Jan 17, 2023 7.620 7.810 7.400 7.610 880,612 +0.04(+0.53%)
Jan 13, 2023 7.490 7.595 7.320 7.570 1,047,613 +0.05(+0.66%)
Jan 12, 2023 6.920 7.570 6.790 7.520 2,980,709 +0.66(+9.62%)
Jan 11, 2023 6.100 6.910 6.048 6.860 2,442,161 +0.83(+13.76%)
Jan 10, 2023 5.790 6.040 5.720 6.030 1,111,168 +0.16(+2.73%)
Jan 09, 2023 6.060 6.260 5.850 5.870 547,792 -0.12(-2.00%)
Jan 06, 2023 6.360 6.360 5.870 5.990 587,721 -0.39(-6.11%)
Jan 05, 2023 6.290 6.405 6.155 6.380 673,959 +0.05(+0.79%)
Jan 04, 2023 6.070 6.350 5.970 6.330 961,198 +0.40(+6.75%)
Jan 03, 2023 5.990 6.170 5.850 5.930 663,139 +0.07(+1.19%)
Dec 30, 2022 5.700 5.915 5.700 5.860 452,822 +0.03(+0.51%)
Dec 29, 2022 5.400 5.880 5.380 5.830 1,179,850 +0.53(+10.00%)
Dec 28, 2022 5.440 5.535 5.300 5.300 1,055,297 -0.22(-3.99%)
Dec 27, 2022 5.730 5.730 5.510 5.520 936,079 -0.24(-4.17%)
Dec 23, 2022 5.620 5.790 5.620 5.760 727,408 +0.08(+1.41%)
Dec 22, 2022 5.730 5.785 5.420 5.680 845,226 -0.19(-3.24%)
Dec 21, 2022 5.920 6.070 5.825 5.870 587,418 -0.03(-0.51%)
Dec 20, 2022 5.880 6.015 5.855 5.900 861,585 -0.03(-0.51%)
Dec 19, 2022 5.900 5.980 5.830 5.930 666,688 +0.01(+0.17%)
Dec 16, 2022 5.710 5.960 5.600 5.920 1,520,729 +0.12(+2.07%)
Dec 15, 2022 6.380 6.395 5.720 5.800 846,913 -0.73(-11.18%)
Dec 14, 2022 6.610 6.680 6.445 6.530 499,733 -0.15(-2.25%)
Dec 13, 2022 6.930 7.120 6.535 6.680 728,335 +0.09(+1.37%)
Dec 12, 2022 6.420 6.620 6.355 6.590 521,235 +0.13(+2.01%)
Dec 09, 2022 6.530 6.625 6.420 6.460 516,739 -0.12(-1.82%)
Dec 08, 2022 6.720 6.855 6.560 6.580 572,366 -0.10(-1.50%)
Dec 07, 2022 6.700 6.770 6.545 6.680 840,781 -0.13(-1.91%)
Dec 06, 2022 7.190 7.190 6.780 6.810 662,344 -0.41(-5.68%)
Dec 05, 2022 7.120 7.240 7.120 7.220 589,866 +0.01(+0.14%)
Dec 02, 2022 7.180 7.220 6.990 7.210 608,072 -0.20(-2.70%)
Dec 01, 2022 7.260 7.665 7.260 7.410 2,005,365 +0.12(+1.65%)
Nov 30, 2022 7.040 7.290 6.960 7.290 1,033,171 +0.31(+4.44%)
Nov 29, 2022 7.220 7.270 6.890 6.980 754,936 -0.20(-2.79%)
Nov 28, 2022 6.990 7.210 6.990 7.180 811,228 +0.09(+1.27%)
Nov 25, 2022 7.120 7.210 7.030 7.090 381,745 -0.09(-1.25%)
Nov 23, 2022 7.130 7.260 7.110 7.180 334,659 +0.06(+0.84%)
Nov 22, 2022 7.080 7.185 6.985 7.120 520,154 +0.06(+0.85%)
Nov 21, 2022 7.120 7.310 7.005 7.060 524,746 -0.16(-2.22%)
Nov 18, 2022 7.420 7.450 6.890 7.220 896,798 -0.07(-0.96%)
Nov 17, 2022 7.140 7.340 7.140 7.290 548,823 -0.01(-0.14%)
Nov 16, 2022 7.330 7.435 7.250 7.300 736,771 -0.14(-1.88%)
Nov 15, 2022 7.500 7.575 7.290 7.440 1,481,283 +0.18(+2.48%)
Nov 14, 2022 7.170 7.315 7.110 7.260 1,064,535 -0.01(-0.14%)
Nov 11, 2022 7.140 7.305 6.950 7.270 1,421,129 +0.22(+3.12%)
Nov 10, 2022 6.990 7.250 6.905 7.050 1,071,063 +0.54(+8.29%)
Nov 09, 2022 6.850 6.880 6.345 6.510 1,154,391 -0.42(-6.06%)
Nov 08, 2022 7.160 7.220 6.740 6.930 1,167,379 -0.16(-2.26%)
Nov 07, 2022 6.830 7.100 6.640 7.090 1,735,869 +0.42(+6.30%)
Nov 04, 2022 6.530 6.685 6.050 6.670 1,183,383 +0.40(+6.38%)
Nov 03, 2022 6.110 6.400 6.055 6.270 982,012 +0.04(+0.64%)
Nov 02, 2022 6.580 6.210 6.230 848,245 -0.35(-5.32%)
Nov 01, 2022 6.740 6.860 6.515 6.580 534,875 +0.01(+0.15%)
Oct 31, 2022 6.490 6.695 6.420 6.570 740,795 +0.01(+0.15%)
Oct 28, 2022 6.470 6.570 6.280 6.560 581,598 +0.12(+1.86%)
Oct 27, 2022 6.580 6.590 6.280 6.440 684,247 -0.15(-2.28%)
Oct 26, 2022 6.650 6.855 6.535 6.590 772,903 -0.10(-1.49%)
Oct 25, 2022 6.300 6.840 6.260 6.690 844,554 +0.42(+6.70%)
Oct 24, 2022 6.290 6.335 5.845 6.270 735,459 +0.02(+0.32%)
Oct 21, 2022 6.270 6.270 5.845 6.250 995,930 -0.08(-1.26%)
Oct 20, 2022 6.220 6.605 6.220 6.330 563,498 +0.07(+1.12%)
Oct 19, 2022 6.470 6.510 6.190 6.260 1,068,678 -0.35(-5.30%)
Oct 18, 2022 6.780 6.850 6.460 6.610 719,917 +0.08(+1.23%)
Oct 17, 2022 6.150 6.555 6.110 6.530 688,143 +0.58(+9.75%)
Oct 14, 2022 6.250 6.315 5.900 5.950 1,029,716 -0.20(-3.25%)
Oct 13, 2022 5.920 6.230 5.760 6.150 757,770 +0.01(+0.16%)
Oct 12, 2022 5.890 6.145 5.770 6.140 1,070,319 +0.23(+3.89%)
Oct 11, 2022 6.060 6.090 5.770 5.910 782,631 -0.17(-2.80%)
Oct 10, 2022 6.200 6.260 6.050 6.080 3,020,881 -0.10(-1.62%)
Oct 07, 2022 6.190 6.270 6.095 6.180 501,001 -0.19(-2.98%)
Oct 06, 2022 6.400 6.550 6.300 6.370 518,323 -0.09(-1.39%)
Oct 05, 2022 6.520 6.640 6.250 6.460 832,833 -0.27(-4.01%)
Oct 04, 2022 6.420 6.780 6.420 6.730 1,111,230 +0.48(+7.68%)
Oct 03, 2022 6.190 6.250 5.915 6.250 2,490,321 +0.17(+2.80%)
Sep 30, 2022 6.010 6.360 6.010 6.080 861,674 +0.00(+0.00%)
Sep 29, 2022 6.430 6.430 6.000 6.080 833,513 -0.51(-7.74%)
Sep 28, 2022 6.200 6.630 6.190 6.590 2,734,564 +0.41(+6.63%)
Sep 27, 2022 6.350 6.530 6.130 6.180 703,690 -0.05(-0.80%)
Sep 26, 2022 6.260 6.450 6.200 6.230 720,619 -0.09(-1.42%)
Sep 23, 2022 6.440 6.510 6.190 6.320 990,564 -0.26(-3.95%)
Sep 22, 2022 6.700 6.750 6.545 6.580 1,264,069 -0.16(-2.37%)
Sep 21, 2022 6.790 6.970 6.630 6.740 1,149,895 -0.01(-0.15%)
Sep 20, 2022 6.860 6.995 6.750 6.750 2,222,333 -0.25(-3.57%)
Sep 19, 2022 7.240 7.390 6.990 7.000 1,006,623 -0.38(-5.15%)
Sep 16, 2022 7.430 7.570 7.300 7.380 4,768,727 -0.25(-3.28%)
Sep 15, 2022 7.510 7.950 7.510 7.630 1,178,833 -0.01(-0.13%)
Sep 14, 2022 7.470 7.750 7.330 7.640 1,557,752 +0.12(+1.60%)
Sep 13, 2022 7.670 7.730 7.460 7.520 1,671,340 -0.53(-6.58%)
Sep 12, 2022 7.770 8.400 7.760 8.050 2,927,151 +0.36(+4.68%)
Sep 09, 2022 7.300 7.697 7.270 7.690 1,270,659 +0.44(+6.07%)
Sep 08, 2022 6.860 7.285 6.820 7.250 2,777,243 +0.26(+3.72%)
Sep 07, 2022 6.790 7.050 6.765 6.990 2,094,242 +0.19(+2.79%)
Sep 06, 2022 6.910 6.950 6.720 6.800 1,165,633 -0.15(-2.16%)
Sep 02, 2022 7.200 7.230 6.875 6.950 1,137,346 -0.09(-1.28%)
Sep 01, 2022 7.080 7.170 6.765 7.040 1,876,074 -0.07(-0.98%)
Aug 31, 2022 7.330 7.340 7.055 7.110 1,509,208 -0.12(-1.66%)
Aug 30, 2022 7.400 7.445 7.145 7.230 1,034,135 -0.09(-1.23%)
Aug 29, 2022 7.280 7.455 7.250 7.320 1,083,890 -0.06(-0.81%)
Aug 26, 2022 7.720 7.770 7.380 7.380 1,248,053 -0.40(-5.14%)
Aug 25, 2022 7.730 7.900 7.625 7.780 1,245,857 +0.15(+1.97%)
Aug 24, 2022 7.370 7.700 7.290 7.630 1,614,077 +0.30(+4.09%)
Aug 23, 2022 7.260 7.490 7.260 7.330 1,122,231 +0.02(+0.27%)
Aug 22, 2022 7.300 7.360 7.213 7.310 2,072,746 -0.10(-1.35%)
Aug 19, 2022 7.570 7.590 7.360 7.410 1,598,058 -0.31(-4.02%)
Aug 18, 2022 7.500 7.760 7.350 7.720 1,470,493 +0.18(+2.39%)
Aug 17, 2022 7.870 7.880 7.520 7.540 1,347,215 -0.48(-5.99%)
Aug 16, 2022 7.960 8.100 7.730 8.020 1,749,171 +0.03(+0.38%)
Aug 15, 2022 8.040 8.200 7.880 7.990 2,391,498 -0.20(-2.44%)
Aug 12, 2022 8.290 8.325 8.040 8.190 2,317,077 +0.03(+0.37%)
Aug 11, 2022 8.420 8.525 8.110 8.160 1,278,334 -0.10(-1.21%)
Aug 10, 2022 8.050 8.360 8.050 8.260 2,987,257 +0.47(+6.03%)
Aug 09, 2022 8.370 8.420 7.695 7.790 1,320,449 -0.63(-7.48%)
Aug 08, 2022 8.270 8.730 8.250 8.420 1,931,396 +0.25(+3.06%)
Aug 05, 2022 8.020 8.250 7.920 8.170 1,671,980 -0.01(-0.12%)
Aug 04, 2022 8.350 8.440 8.130 8.180 1,234,789 -0.12(-1.45%)
Aug 03, 2022 8.220 8.370 8.085 8.300 1,825,445 +0.15(+1.84%)
Aug 02, 2022 8.280 8.640 8.130 8.150 1,813,061 -0.36(-4.23%)
Aug 01, 2022 9.200 9.210 8.440 8.510 4,571,410 -0.85(-9.08%)
Jul 29, 2022 10.27 10.63 8.925 9.360 4,895,949 -1.25(-11.78%)
Jul 28, 2022 10.91 10.94 10.25 10.61 2,062,726 -0.31(-2.84%)
Jul 27, 2022 10.68 10.96 10.54 10.92 702,727 +0.42(+4.00%)
Jul 26, 2022 10.90 10.90 10.49 10.50 1,003,505 -0.57(-5.15%)
Jul 25, 2022 11.45 11.45 11.05 11.07 685,127 -0.38(-3.32%)
Jul 22, 2022 11.63 11.77 11.32 11.45 802,533 -0.23(-1.97%)
Jul 21, 2022 11.55 11.69 11.39 11.68 960,312 +0.12(+1.04%)
Jul 20, 2022 11.37 11.65 11.26 11.56 725,405 +0.26(+2.30%)
Jul 19, 2022 10.89 11.33 10.89 11.30 599,609 +0.62(+5.81%)
Jul 18, 2022 10.79 11.12 10.66 10.68 1,010,178 +0.00(+0.00%)
Jul 15, 2022 10.73 10.88 10.38 10.68 1,018,617 +0.37(+3.59%)
Jul 14, 2022 10.08 10.37 10.07 10.31 577,223 +0.09(+0.88%)
Jul 13, 2022 10.05 10.29 9.620 10.22 1,329,828 -0.14(-1.35%)
Jul 12, 2022 10.19 10.42 10.15 10.36 1,443,357 +0.13(+1.27%)
Jul 11, 2022 10.37 10.38 10.06 10.23 523,212 -0.29(-2.76%)
Jul 08, 2022 10.48 10.72 10.37 10.52 513,433 -0.10(-0.94%)
Jul 07, 2022 10.52 10.75 10.35 10.62 737,089 +0.17(+1.63%)
Jul 06, 2022 10.69 10.89 10.33 10.45 567,701 -0.21(-1.97%)
Jul 05, 2022 10.16 10.67 9.930 10.66 492,363 +0.22(+2.11%)
Jul 01, 2022 10.31 10.53 10.16 10.44 538,281 +0.17(+1.66%)
Jun 30, 2022 10.19 10.38 9.950 10.27 692,796 -0.16(-1.53%)
Jun 29, 2022 10.40 10.44 10.03 10.43 574,941 -0.08(-0.76%)
Jun 28, 2022 11.24 11.31 10.46 10.51 1,053,586 -0.64(-5.74%)
Jun 27, 2022 11.54 11.56 11.00 11.15 600,005 -0.29(-2.53%)
Jun 24, 2022 11.11 11.46 11.06 11.44 1,249,218 +0.51(+4.67%)
Jun 23, 2022 10.81 11.07 10.56 10.93 607,048 +0.23(+2.15%)
Jun 22, 2022 10.44 10.86 10.43 10.70 829,466 +0.10(+0.94%)
Jun 21, 2022 10.84 11.05 10.59 10.60 766,951 +0.15(+1.44%)
Jun 17, 2022 9.890 10.58 9.810 10.45 1,554,105 +0.64(+6.52%)
Jun 16, 2022 10.17 10.21 9.710 9.810 1,597,521 -0.66(-6.30%)
Jun 15, 2022 10.70 10.91 10.40 10.47 1,629,643 -0.07(-0.66%)
Jun 14, 2022 10.81 10.92 10.44 10.54 1,114,458 -0.21(-1.95%)
Jun 13, 2022 11.00 11.23 10.70 10.75 929,284 -0.79(-6.85%)
Jun 10, 2022 11.77 12.02 11.44 11.54 859,789 -0.56(-4.63%)
Jun 09, 2022 12.35 12.53 11.99 12.10 798,762 -0.45(-3.59%)
Jun 08, 2022 12.71 12.89 12.52 12.55 616,761 -0.13(-1.03%)
Jun 07, 2022 12.41 12.74 12.22 12.68 974,797 +0.17(+1.36%)
Jun 06, 2022 12.84 12.84 12.25 12.51 813,869 +0.05(+0.40%)
Jun 03, 2022 12.37 12.80 12.20 12.46 1,186,681 -0.23(-1.81%)
Jun 02, 2022 12.39 12.82 12.08 12.69 1,684,099 +0.91(+7.72%)
Jun 01, 2022 11.82 12.13 11.56 11.78 4,425,677 +0.05(+0.43%)
May 31, 2022 12.55 12.60 11.70 11.73 1,661,934 -0.77(-6.16%)
May 27, 2022 12.08 12.50 12.08 12.50 1,112,100 +0.66(+5.57%)
May 26, 2022 12.05 12.11 11.22 11.84 1,648,669 -0.58(-4.67%)
May 25, 2022 11.82 12.45 11.82 12.42 984,557 +0.60(+5.08%)
May 24, 2022 12.13 12.13 11.52 11.82 833,671 -0.51(-4.14%)
May 23, 2022 12.34 12.34 11.57 12.33 818,020 +0.12(+0.98%)
May 20, 2022 12.30 12.47 11.67 12.21 1,303,642 +0.27(+2.26%)
May 19, 2022 11.48 12.23 11.47 11.94 682,248 +0.44(+3.83%)
May 18, 2022 11.79 12.03 11.30 11.50 657,822 -0.52(-4.33%)
May 17, 2022 11.88 12.21 11.72 12.02 799,323 +0.47(+4.07%)
May 16, 2022 11.55 11.97 11.49 11.55 637,741 -0.17(-1.45%)
May 13, 2022 11.22 11.75 11.16 11.72 1,017,536 +0.83(+7.62%)
May 12, 2022 10.53 11.13 10.35 10.89 1,097,962 +0.21(+1.97%)
May 11, 2022 10.72 11.01 10.48 10.68 1,305,889 -0.13(-1.20%)
May 10, 2022 10.97 11.14 10.21 10.81 1,103,604 +0.16(+1.50%)
May 09, 2022 10.87 11.21 10.56 10.65 1,119,869 -0.54(-4.83%)
May 06, 2022 11.60 11.77 11.06 11.19 914,274 -0.44(-3.78%)
May 05, 2022 12.24 12.39 11.39 11.63 1,266,565 -0.82(-6.59%)
May 04, 2022 11.79 12.48 11.56 12.45 1,063,214 +0.61(+5.15%)
May 03, 2022 11.33 12.01 11.08 11.84 1,715,922 +0.53(+4.69%)
May 02, 2022 10.64 11.35 10.42 11.31 2,462,873 +0.73(+6.90%)
Apr 29, 2022 10.81 12.18 10.50 10.58 3,744,731 -0.42(-3.82%)
Apr 28, 2022 10.76 11.05 10.49 11.00 2,009,948 +0.37(+3.48%)
Apr 27, 2022 10.91 11.20 10.60 10.63 1,324,316 -0.37(-3.36%)
Apr 26, 2022 11.62 11.75 10.98 11.00 1,065,129 -0.79(-6.70%)
Apr 25, 2022 11.21 11.83 11.16 11.79 1,731,125 +0.44(+3.88%)
Apr 22, 2022 11.78 12.00 11.33 11.35 900,439 -0.51(-4.30%)
Apr 21, 2022 12.69 13.00 11.85 11.86 929,444 -0.72(-5.72%)
Apr 20, 2022 13.30 13.35 12.51 12.58 996,991 -0.66(-4.98%)
Apr 19, 2022 13.09 13.56 12.98 13.24 1,554,390 +0.14(+1.07%)
Apr 18, 2022 13.22 13.30 12.86 13.10 773,167 -0.27(-2.02%)
Apr 14, 2022 13.90 13.90 13.36 13.37 1,012,623 -0.42(-3.05%)
Apr 13, 2022 13.32 13.86 13.19 13.79 601,062 +0.50(+3.76%)
Apr 12, 2022 13.59 13.92 13.17 13.29 526,195 +0.08(+0.61%)
Apr 11, 2022 13.34 13.54 13.03 13.21 871,793 -0.37(-2.72%)
Apr 08, 2022 13.87 14.07 13.56 13.58 518,133 -0.42(-3.00%)
Apr 07, 2022 14.20 14.39 13.46 14.00 618,685 -0.20(-1.41%)
Apr 06, 2022 14.32 14.58 13.83 14.20 876,156 -0.54(-3.66%)
Apr 05, 2022 15.57 15.67 14.74 14.74 493,719 -0.83(-5.33%)
Apr 04, 2022 15.08 15.74 15.00 15.57 722,574 +0.64(+4.29%)
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.