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 (%)
Jan 31, 2024 8.650 8.725 8.370 8.370 1,631,171 -0.28(-3.24%)
Jan 30, 2024 8.530 8.675 8.385 8.650 905,777 +0.01(+0.12%)
Jan 29, 2024 8.270 8.680 8.150 8.640 993,859 +0.36(+4.35%)
Jan 26, 2024 8.250 8.400 8.190 8.280 1,022,423 +0.03(+0.36%)
Jan 25, 2024 8.040 8.270 7.965 8.250 1,310,847 +0.32(+4.04%)
Jan 24, 2024 8.080 8.100 7.835 7.930 767,463 +0.00(+0.00%)
Jan 23, 2024 7.950 8.030 7.745 7.930 729,653 +0.10(+1.28%)
Jan 22, 2024 7.870 7.920 7.540 7.830 1,596,344 +0.04(+0.51%)
Jan 19, 2024 7.690 7.845 7.590 7.790 1,040,759 +0.16(+2.10%)
Jan 18, 2024 7.570 7.645 7.410 7.630 1,073,531 +0.16(+2.14%)
Jan 17, 2024 7.450 7.528 7.285 7.470 1,071,060 -0.13(-1.71%)
Jan 16, 2024 7.600 7.660 7.510 7.600 1,300,606 -0.10(-1.30%)
Jan 12, 2024 7.810 7.940 7.660 7.700 785,280 -0.08(-1.03%)
Jan 11, 2024 7.730 7.830 7.570 7.780 912,126 +0.03(+0.39%)
Jan 10, 2024 7.650 7.875 7.620 7.750 1,573,347 +0.12(+1.57%)
Jan 09, 2024 7.880 7.940 7.600 7.630 881,032 -0.36(-4.51%)
Jan 08, 2024 7.940 8.170 7.845 7.990 1,034,222 +0.06(+0.76%)
Jan 05, 2024 7.900 8.070 7.890 7.930 815,830 -0.07(-0.88%)
Jan 04, 2024 7.810 8.080 7.760 8.000 898,159 +0.24(+3.09%)
Jan 03, 2024 7.910 8.070 7.675 7.760 1,122,860 -0.24(-3.00%)
Jan 02, 2024 8.250 8.250 7.850 8.000 1,480,924 -0.36(-4.31%)
Dec 29, 2023 8.650 8.768 8.360 8.360 1,021,305 -0.37(-4.24%)
Dec 28, 2023 8.250 8.850 8.220 8.730 2,277,136 +0.49(+5.95%)
Dec 27, 2023 8.370 8.450 8.225 8.240 899,549 -0.11(-1.32%)
Dec 26, 2023 8.200 8.380 8.130 8.350 629,245 +0.16(+1.95%)
Dec 22, 2023 8.210 8.310 8.160 8.190 518,718 -0.04(-0.49%)
Dec 21, 2023 8.140 8.240 8.040 8.230 627,868 +0.22(+2.75%)
Dec 20, 2023 8.160 8.345 7.980 8.010 869,376 -0.29(-3.49%)
Dec 19, 2023 8.120 8.510 8.120 8.300 1,187,040 +0.25(+3.11%)
Dec 18, 2023 8.030 8.125 7.880 8.050 978,810 -0.01(-0.12%)
Dec 15, 2023 8.380 8.410 8.040 8.060 3,482,467 -0.30(-3.59%)
Dec 14, 2023 8.100 8.500 8.100 8.360 1,844,284 +0.45(+5.69%)
Dec 13, 2023 7.880 7.930 7.680 7.910 2,135,693 +0.01(+0.13%)
Dec 12, 2023 7.870 8.000 7.710 7.900 934,431 -0.01(-0.13%)
Dec 11, 2023 7.720 7.940 7.660 7.910 932,327 +0.11(+1.41%)
Dec 08, 2023 7.860 8.390 7.725 7.800 1,730,490 +0.42(+5.69%)
Dec 07, 2023 7.650 7.710 7.360 7.380 1,282,458 -0.28(-3.66%)
Dec 06, 2023 7.630 7.750 7.510 7.660 1,090,594 +0.10(+1.32%)
Dec 05, 2023 7.680 7.835 7.500 7.560 1,868,010 -0.22(-2.83%)
Dec 04, 2023 7.420 7.840 7.410 7.780 1,554,902 +0.34(+4.57%)
Dec 01, 2023 7.020 7.480 6.990 7.440 1,423,963 +0.39(+5.53%)
Nov 30, 2023 6.960 7.120 6.919 7.050 1,360,029 +0.15(+2.17%)
Nov 29, 2023 6.780 7.070 6.780 6.900 1,429,520 +0.21(+3.14%)
Nov 28, 2023 6.820 6.850 6.670 6.690 1,693,637 -0.16(-2.34%)
Nov 27, 2023 7.100 7.105 6.800 6.850 1,360,618 -0.15(-2.14%)
Nov 24, 2023 6.920 7.095 6.890 7.000 590,727 +0.11(+1.60%)
Nov 22, 2023 6.990 7.070 6.860 6.890 1,625,126 +0.02(+0.29%)
Nov 21, 2023 6.950 7.050 6.860 6.870 1,367,769 -0.14(-2.00%)
Nov 20, 2023 7.310 7.390 7.000 7.010 876,699 -0.28(-3.84%)
Nov 17, 2023 7.290 7.425 7.215 7.290 1,187,409 +0.02(+0.28%)
Nov 16, 2023 7.410 7.410 7.170 7.270 1,207,491 -0.19(-2.55%)
Nov 15, 2023 7.480 7.640 7.440 7.460 2,043,487 -0.02(-0.27%)
Nov 14, 2023 7.510 7.740 7.450 7.480 1,710,200 +0.38(+5.35%)
Nov 13, 2023 7.200 7.315 7.000 7.100 1,649,738 -0.13(-1.80%)
Nov 10, 2023 7.550 7.590 7.210 7.230 1,610,393 -0.38(-4.99%)
Nov 09, 2023 7.920 8.030 7.600 7.610 1,234,645 -0.30(-3.79%)
Nov 08, 2023 8.180 8.300 7.880 7.910 948,038 -0.33(-4.00%)
Nov 07, 2023 7.460 8.500 7.440 8.240 1,389,914 +0.13(+1.60%)
Nov 06, 2023 8.120 8.315 7.920 8.110 1,644,448 -0.09(-1.10%)
Nov 03, 2023 8.090 8.425 8.005 8.200 1,332,541 +0.24(+3.02%)
Nov 02, 2023 8.360 8.620 7.630 7.960 2,695,486 +0.43(+5.71%)
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.