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

Eventbrite Inc (NY: EB )

5.480 +0.030 (+0.55%)
Official Closing 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 (%)
Apr 28, 2023 7.100 7.435 7.070 7.270 984,146 +0.10(+1.39%)
Apr 27, 2023 7.250 7.380 7.105 7.170 1,136,133 +0.07(+0.99%)
Apr 26, 2023 7.280 7.425 7.070 7.100 2,160,137 -0.12(-1.66%)
Apr 25, 2023 7.370 7.405 7.170 7.220 3,063,784 -0.23(-3.09%)
Apr 24, 2023 8.020 8.020 7.225 7.450 2,452,078 -0.54(-6.76%)
Apr 21, 2023 8.180 8.270 7.841 7.990 4,400,263 -0.34(-4.08%)
Apr 20, 2023 8.530 8.645 8.290 8.330 1,792,628 -0.27(-3.14%)
Apr 19, 2023 8.430 8.680 8.280 8.600 3,296,309 +0.03(+0.35%)
Apr 18, 2023 8.190 8.580 8.005 8.570 2,146,953 +0.45(+5.54%)
Apr 17, 2023 8.070 8.230 8.070 8.120 701,079 -0.03(-0.37%)
Apr 14, 2023 8.330 8.440 8.055 8.150 788,251 -0.18(-2.16%)
Apr 13, 2023 7.990 8.330 7.955 8.330 1,011,750 +0.40(+5.04%)
Apr 12, 2023 8.370 8.520 7.890 7.930 1,491,965 -0.31(-3.76%)
Apr 11, 2023 8.470 8.500 8.050 8.240 1,273,233 -0.23(-2.72%)
Apr 10, 2023 8.370 8.570 8.370 8.470 578,678 +0.07(+0.83%)
Apr 06, 2023 8.200 8.430 8.110 8.400 467,150 +0.15(+1.82%)
Apr 05, 2023 8.320 8.400 8.180 8.250 528,737 -0.22(-2.60%)
Apr 04, 2023 8.600 8.600 8.370 8.470 775,005 -0.11(-1.28%)
Apr 03, 2023 8.500 8.690 8.375 8.580 727,004 +0.00(+0.00%)
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%)
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.