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 (%)
Sep 29, 2023 9.710 9.960 9.670 9.860 682,801 +0.26(+2.71%)
Sep 28, 2023 9.640 9.870 9.560 9.600 519,193 -0.15(-1.54%)
Sep 27, 2023 9.550 9.790 9.465 9.750 771,105 +0.23(+2.42%)
Sep 26, 2023 9.660 9.835 9.450 9.520 480,186 -0.24(-2.46%)
Sep 25, 2023 9.690 9.825 9.740 9.760 485,537 -0.03(-0.31%)
Sep 22, 2023 9.970 10.10 9.790 9.790 596,421 -0.07(-0.71%)
Sep 21, 2023 10.04 10.14 9.820 9.860 1,113,476 -0.37(-3.62%)
Sep 20, 2023 9.990 10.40 9.900 10.23 1,547,864 +0.34(+3.44%)
Sep 19, 2023 10.07 10.26 9.880 9.890 765,555 -0.21(-2.08%)
Sep 18, 2023 9.520 10.11 9.490 10.10 802,969 +0.52(+5.43%)
Sep 15, 2023 9.630 9.690 9.360 9.580 1,065,105 -0.12(-1.24%)
Sep 14, 2023 9.900 10.14 9.690 9.700 788,983 -0.09(-0.92%)
Sep 13, 2023 9.990 10.20 9.730 9.790 1,146,771 -0.23(-2.30%)
Sep 12, 2023 9.520 10.13 9.485 10.02 1,322,496 +0.47(+4.92%)
Sep 11, 2023 9.650 9.780 9.500 9.550 1,075,039 -0.04(-0.42%)
Sep 08, 2023 9.670 9.790 9.550 9.590 691,825 -0.10(-1.03%)
Sep 07, 2023 9.560 9.860 9.500 9.690 624,615 -0.01(-0.10%)
Sep 06, 2023 9.980 9.980 9.660 9.700 732,800 -0.28(-2.81%)
Sep 05, 2023 10.10 10.25 9.955 9.980 1,016,122 -0.28(-2.73%)
Sep 01, 2023 10.25 10.39 10.14 10.26 673,258 +0.13(+1.28%)
Aug 31, 2023 10.25 10.29 10.08 10.13 612,347 -0.05(-0.49%)
Aug 30, 2023 10.15 10.35 10.07 10.18 725,961 +0.02(+0.20%)
Aug 29, 2023 10.04 10.27 9.990 10.16 1,960,673 +0.13(+1.30%)
Aug 28, 2023 10.20 10.37 9.975 10.03 1,022,793 +0.02(+0.20%)
Aug 25, 2023 10.27 10.33 9.995 10.01 706,042 -0.23(-2.25%)
Aug 24, 2023 10.47 10.50 10.22 10.24 567,695 -0.24(-2.29%)
Aug 23, 2023 10.21 10.51 10.21 10.48 671,707 +0.30(+2.95%)
Aug 22, 2023 10.30 10.37 10.09 10.18 603,700 -0.07(-0.68%)
Aug 21, 2023 10.31 10.47 10.11 10.25 445,309 -0.04(-0.39%)
Aug 18, 2023 10.02 10.47 9.910 10.29 1,067,542 +0.09(+0.88%)
Aug 17, 2023 10.68 10.68 10.16 10.20 1,208,393 -0.35(-3.32%)
Aug 16, 2023 10.66 10.75 10.40 10.55 779,914 -0.17(-1.59%)
Aug 15, 2023 10.76 10.94 10.62 10.72 799,652 -0.12(-1.11%)
Aug 14, 2023 10.59 10.85 10.51 10.84 1,001,199 +0.13(+1.21%)
Aug 11, 2023 10.90 10.95 10.66 10.71 1,208,219 -0.42(-3.77%)
Aug 10, 2023 11.33 11.33 11.06 11.13 1,416,978 -0.08(-0.71%)
Aug 09, 2023 11.40 11.47 11.21 11.21 1,213,876 -0.15(-1.32%)
Aug 08, 2023 11.21 11.47 10.92 11.36 2,603,371 -0.51(-4.30%)
Aug 07, 2023 11.50 11.90 11.08 11.87 1,722,689 +0.62(+5.51%)
Aug 04, 2023 10.85 11.81 10.74 11.25 2,728,888 +0.48(+4.46%)
Aug 03, 2023 10.76 10.85 10.61 10.77 1,871,785 -0.23(-2.09%)
Aug 02, 2023 10.79 11.04 10.62 11.00 1,234,811 -0.11(-0.99%)
Aug 01, 2023 11.41 11.50 11.06 11.11 1,367,555 -0.40(-3.48%)
Jul 31, 2023 11.70 11.81 11.38 11.51 1,223,715 -0.07(-0.60%)
Jul 28, 2023 10.99 11.62 10.99 11.58 2,029,498 +0.79(+7.32%)
Jul 27, 2023 10.84 10.92 10.53 10.79 2,511,320 +0.98(+9.99%)
Jul 26, 2023 9.740 9.870 9.680 9.810 665,269 +0.03(+0.31%)
Jul 25, 2023 10.05 10.09 9.770 9.780 737,725 -0.26(-2.59%)
Jul 24, 2023 10.23 10.27 9.980 10.04 783,934 -0.19(-1.86%)
Jul 21, 2023 10.50 10.52 10.23 10.23 612,263 -0.12(-1.16%)
Jul 20, 2023 10.34 10.55 10.27 10.35 935,212 -0.04(-0.38%)
Jul 19, 2023 10.77 10.85 10.37 10.39 2,392,242 -0.38(-3.53%)
Jul 18, 2023 10.75 11.07 10.68 10.77 1,100,570 -0.09(-0.83%)
Jul 17, 2023 10.73 11.02 10.62 10.86 1,003,961 +0.14(+1.31%)
Jul 14, 2023 10.57 10.84 10.44 10.72 1,584,725 +0.33(+3.18%)
Jul 13, 2023 10.38 10.57 10.25 10.39 2,281,172 +0.10(+0.97%)
Jul 12, 2023 10.01 10.32 9.870 10.29 1,125,576 +0.41(+4.15%)
Jul 11, 2023 9.470 9.890 9.400 9.880 937,884 +0.43(+4.55%)
Jul 10, 2023 9.200 9.520 9.160 9.450 800,152 +0.23(+2.49%)
Jul 07, 2023 9.350 9.450 9.190 9.220 809,085 -0.04(-0.43%)
Jul 06, 2023 9.150 9.380 8.810 9.260 1,177,690 -0.04(-0.43%)
Jul 05, 2023 9.520 9.520 9.200 9.300 881,179 -0.36(-3.73%)
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.