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%)
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.