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

Eventbrite Inc (NY: EB )

5.380 +0.180 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
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.