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 (%)
Mar 28, 2024 5.570 5.665 5.470 5.480 3,656,144 -0.09(-1.62%)
Mar 27, 2024 5.570 5.640 5.500 5.570 1,603,506 +0.10(+1.83%)
Mar 26, 2024 5.720 5.730 5.470 5.470 2,453,759 -0.20(-3.53%)
Mar 25, 2024 5.710 5.820 5.630 5.670 1,736,028 -0.02(-0.35%)
Mar 22, 2024 5.710 5.768 5.470 5.690 2,129,340 +0.03(+0.53%)
Mar 21, 2024 5.820 6.015 5.650 5.660 3,438,993 -0.10(-1.74%)
Mar 20, 2024 5.620 5.810 5.600 5.760 1,472,263 +0.02(+0.35%)
Mar 19, 2024 5.670 5.800 5.640 5.740 1,698,908 +0.01(+0.17%)
Mar 18, 2024 5.470 5.860 5.400 5.730 3,188,960 +0.23(+4.18%)
Mar 15, 2024 5.500 5.600 5.445 5.500 2,485,842 -0.06(-1.08%)
Mar 14, 2024 5.510 5.779 5.440 5.560 4,814,243 +0.45(+8.81%)
Mar 13, 2024 5.110 5.287 5.050 5.110 2,707,827 -0.01(-0.20%)
Mar 12, 2024 5.310 5.380 5.105 5.120 2,087,906 -0.18(-3.40%)
Mar 11, 2024 5.420 5.580 5.260 5.300 1,840,189 -0.15(-2.75%)
Mar 08, 2024 5.570 5.690 5.440 5.450 2,025,156 -0.04(-0.73%)
Mar 07, 2024 5.310 5.590 5.300 5.490 2,256,991 +0.22(+4.17%)
Mar 06, 2024 5.180 5.315 5.170 5.270 3,159,535 +0.17(+3.33%)
Mar 05, 2024 5.350 5.350 5.090 5.100 2,612,926 -0.26(-4.85%)
Mar 04, 2024 5.630 5.790 5.325 5.360 3,004,064 -0.33(-5.80%)
Mar 01, 2024 5.620 5.910 5.460 5.690 2,455,186 +0.09(+1.61%)
Feb 29, 2024 5.920 5.960 5.470 5.600 3,800,961 -0.20(-3.45%)
Feb 28, 2024 6.170 6.170 5.515 5.800 9,882,901 -2.52(-30.29%)
Feb 27, 2024 8.320 8.460 8.170 8.320 1,852,552 +0.11(+1.34%)
Feb 26, 2024 8.270 8.385 8.130 8.210 1,140,991 -0.19(-2.26%)
Feb 23, 2024 8.170 8.400 8.090 8.400 1,110,766 +0.27(+3.32%)
Feb 22, 2024 8.310 8.360 8.100 8.130 921,454 -0.15(-1.81%)
Feb 21, 2024 8.660 8.710 8.260 8.280 1,222,860 -0.45(-5.15%)
Feb 20, 2024 8.650 8.760 8.575 8.730 809,884 -0.11(-1.24%)
Feb 16, 2024 9.010 9.040 8.820 8.840 731,378 -0.33(-3.60%)
Feb 15, 2024 8.860 9.200 8.805 9.170 830,595 +0.41(+4.68%)
Feb 14, 2024 8.720 8.815 8.520 8.760 710,859 +0.21(+2.46%)
Feb 13, 2024 8.580 8.785 8.440 8.550 1,041,283 -0.41(-4.58%)
Feb 12, 2024 8.720 9.070 8.720 8.960 1,057,317 +0.22(+2.52%)
Feb 09, 2024 8.700 8.800 8.620 8.740 992,632 +0.09(+1.04%)
Feb 08, 2024 8.490 8.700 8.410 8.650 878,309 +0.20(+2.37%)
Feb 07, 2024 8.490 8.495 8.300 8.450 734,301 -0.01(-0.12%)
Feb 06, 2024 8.540 8.735 8.410 8.460 800,948 -0.03(-0.35%)
Feb 05, 2024 8.460 8.530 8.270 8.490 782,046 -0.11(-1.28%)
Feb 02, 2024 8.500 8.780 8.390 8.600 733,795 +0.05(+0.58%)
Feb 01, 2024 8.440 8.610 8.170 8.550 1,470,157 +0.18(+2.15%)
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%)
Nov 01, 2023 8.230 8.300 7.440 7.530 3,087,356 -0.75(-9.06%)
Oct 31, 2023 8.300 8.520 8.230 8.280 1,158,391 +0.05(+0.61%)
Oct 30, 2023 8.340 8.380 8.085 8.230 1,268,684 +0.03(+0.37%)
Oct 27, 2023 8.340 8.490 8.130 8.200 1,282,199 -0.09(-1.09%)
Oct 26, 2023 8.260 8.485 8.210 8.290 838,298 +0.02(+0.24%)
Oct 25, 2023 8.600 8.690 8.250 8.270 1,072,525 -0.43(-4.94%)
Oct 24, 2023 8.730 8.900 8.660 8.700 531,439 +0.08(+0.93%)
Oct 23, 2023 8.570 8.785 8.460 8.620 899,214 +0.00(+0.00%)
Oct 20, 2023 8.740 8.820 8.620 8.620 740,022 -0.08(-0.92%)
Oct 19, 2023 8.540 8.830 8.480 8.700 799,582 +0.20(+2.35%)
Oct 18, 2023 8.610 8.660 8.430 8.500 709,587 -0.23(-2.63%)
Oct 17, 2023 8.620 8.830 8.620 8.730 587,177 +0.05(+0.58%)
Oct 16, 2023 8.510 8.785 8.420 8.680 1,892,910 +0.28(+3.33%)
Oct 13, 2023 8.710 8.710 8.270 8.400 1,242,989 -0.40(-4.55%)
Oct 12, 2023 9.320 9.320 8.765 8.800 533,216 -0.52(-5.58%)
Oct 11, 2023 9.340 9.470 9.240 9.320 375,818 -0.02(-0.21%)
Oct 10, 2023 9.410 9.625 9.330 9.340 633,133 -0.02(-0.21%)
Oct 09, 2023 9.400 9.425 9.235 9.360 586,585 -0.17(-1.78%)
Oct 06, 2023 9.370 9.630 9.300 9.530 453,158 +0.04(+0.42%)
Oct 05, 2023 9.380 9.530 9.340 9.490 541,753 +0.06(+0.64%)
Oct 04, 2023 9.640 9.650 9.310 9.430 605,823 -0.16(-1.67%)
Oct 03, 2023 9.710 9.710 9.485 9.590 818,153 -0.24(-2.44%)
Oct 02, 2023 9.830 9.880 9.620 9.830 901,862 -0.03(-0.30%)
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%)
Jul 03, 2023 9.470 9.680 9.440 9.660 545,208 +0.11(+1.15%)
Jun 30, 2023 9.630 9.740 9.500 9.550 919,142 +0.05(+0.53%)
Jun 29, 2023 9.330 9.660 9.280 9.500 1,464,369 +0.15(+1.60%)
Jun 28, 2023 8.980 9.365 8.902 9.350 698,351 +0.27(+2.97%)
Jun 27, 2023 9.010 9.230 8.900 9.080 1,076,336 +0.15(+1.68%)
Jun 26, 2023 8.630 9.165 8.570 8.930 1,321,894 +0.23(+2.64%)
Jun 23, 2023 8.560 8.709 8.480 8.700 2,191,824 -0.06(-0.68%)
Jun 22, 2023 8.550 8.780 8.445 8.760 851,628 +0.09(+1.04%)
Jun 21, 2023 8.640 8.740 8.467 8.670 1,043,872 -0.02(-0.23%)
Jun 20, 2023 8.790 9.000 8.510 8.690 1,219,988 -0.26(-2.91%)
Jun 16, 2023 9.110 9.365 8.890 8.950 1,961,648 -0.04(-0.44%)
Jun 15, 2023 8.450 9.170 8.390 8.990 2,143,647 +0.47(+5.52%)
Jun 14, 2023 8.320 8.570 8.200 8.520 1,600,484 +0.22(+2.65%)
Jun 13, 2023 7.850 8.300 7.820 8.300 2,670,657 +0.57(+7.37%)
Jun 12, 2023 7.970 8.140 7.650 7.730 1,696,608 -0.13(-1.65%)
Jun 09, 2023 7.650 7.890 7.620 7.860 1,025,085 +0.18(+2.34%)
Jun 08, 2023 8.000 8.020 7.645 7.680 926,040 -0.36(-4.48%)
Jun 07, 2023 8.180 8.240 7.990 8.040 1,041,259 -0.03(-0.37%)
Jun 06, 2023 7.660 8.205 7.610 8.070 1,466,089 +0.31(+3.99%)
Jun 05, 2023 7.500 7.800 7.450 7.760 1,515,541 +0.17(+2.24%)
Jun 02, 2023 7.530 7.715 7.350 7.590 1,070,362 +0.22(+2.99%)
Jun 01, 2023 7.250 7.690 7.200 7.370 1,540,472 +0.11(+1.52%)
May 31, 2023 7.240 7.420 7.200 7.260 1,186,572 +0.00(+0.00%)
May 30, 2023 7.380 7.510 7.190 7.260 1,182,980 -0.07(-0.95%)
May 26, 2023 7.350 7.600 7.330 7.330 780,470 -0.01(-0.14%)
May 25, 2023 7.340 7.490 7.230 7.340 755,034 -0.11(-1.48%)
May 24, 2023 7.730 7.916 7.440 7.450 1,268,697 -0.44(-5.58%)
May 23, 2023 7.510 8.040 7.480 7.890 1,792,247 +0.35(+4.64%)
May 22, 2023 7.380 7.590 7.300 7.540 1,431,949 +0.15(+2.03%)
May 19, 2023 7.800 7.820 7.265 7.390 1,469,986 -0.30(-3.90%)
May 18, 2023 7.270 7.700 7.270 7.690 2,399,613 +0.35(+4.77%)
May 17, 2023 7.280 7.445 7.165 7.340 1,155,931 +0.07(+0.96%)
May 16, 2023 7.020 7.295 6.965 7.270 1,020,646 +0.19(+2.68%)
May 15, 2023 6.970 7.180 6.900 7.080 1,632,439 +0.07(+1.00%)
May 12, 2023 7.230 7.290 6.925 7.010 2,934,894 -0.24(-3.31%)
May 11, 2023 7.420 7.725 7.210 7.250 2,270,314 -0.21(-2.82%)
May 10, 2023 6.510 7.685 6.510 7.460 8,166,196 +1.13(+17.85%)
May 09, 2023 6.400 6.515 6.280 6.330 3,437,390 -0.14(-2.16%)
May 08, 2023 6.430 6.670 6.410 6.470 2,711,528 +0.01(+0.15%)
May 05, 2023 6.510 6.700 6.410 6.460 2,147,940 +0.15(+2.38%)
May 04, 2023 6.430 6.510 6.205 6.310 1,542,993 -0.18(-2.77%)
May 03, 2023 6.990 6.990 6.460 6.490 1,700,161 -0.47(-6.75%)
May 02, 2023 7.200 7.275 6.930 6.960 1,118,751 -0.33(-4.53%)
May 01, 2023 7.200 7.460 7.170 7.290 984,316 +0.02(+0.28%)
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%)
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.