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

Eventbrite Inc (NY: EB )

5.470 -0.010 (-0.18%)
Streaming Delayed Price Updated: 12:25 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 (%)
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%)
Aug 03, 2020 8.570 8.820 8.370 8.730 1,001,612 +0.21(+2.46%)
Jul 31, 2020 8.590 8.770 8.280 8.520 1,396,400 -0.03(-0.35%)
Jul 30, 2020 8.500 8.620 8.180 8.550 927,094 -0.01(-0.12%)
Jul 29, 2020 8.350 8.600 8.292 8.560 943,148 +0.30(+3.63%)
Jul 28, 2020 8.660 8.800 8.210 8.260 2,023,670 -0.42(-4.84%)
Jul 27, 2020 8.590 8.800 8.410 8.680 1,100,534 +0.14(+1.64%)
Jul 24, 2020 8.470 8.590 8.310 8.540 1,692,600 -0.02(-0.23%)
Jul 23, 2020 8.620 8.750 8.380 8.560 1,190,161 -0.04(-0.47%)
Jul 22, 2020 8.580 8.650 8.450 8.600 1,171,618 +0.03(+0.35%)
Jul 21, 2020 8.920 9.000 8.450 8.570 979,790 -0.17(-1.95%)
Jul 20, 2020 8.670 8.820 8.447 8.740 1,639,676 +0.02(+0.23%)
Jul 17, 2020 9.140 9.240 8.545 8.720 1,924,100 -0.44(-4.80%)
Jul 16, 2020 9.200 9.305 8.750 9.160 1,337,951 -0.10(-1.08%)
Jul 15, 2020 9.000 9.640 8.750 9.260 3,049,931 +0.71(+8.30%)
Jul 14, 2020 8.510 8.920 8.340 8.550 2,506,439 +0.03(+0.35%)
Jul 13, 2020 8.930 9.130 8.460 8.520 1,121,197 -0.31(-3.51%)
Jul 10, 2020 8.530 8.880 8.360 8.830 639,100 +0.29(+3.40%)
Jul 09, 2020 9.050 9.090 8.380 8.540 1,613,742 -0.46(-5.11%)
Jul 08, 2020 8.620 9.020 8.330 9.000 1,990,878 +0.40(+4.65%)
Jul 07, 2020 8.360 8.650 8.260 8.600 2,914,866 +0.28(+3.37%)
Jul 06, 2020 8.800 8.861 8.230 8.320 1,277,337 -0.23(-2.69%)
Jul 02, 2020 8.940 9.170 8.480 8.550 1,297,300 -0.16(-1.84%)
Jul 01, 2020 8.570 9.430 8.410 8.710 3,152,715 +0.14(+1.63%)
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%)
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.