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

Eventbrite Inc (NY: EB )

5.090 -0.070 (-1.36%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 23, 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%)
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.