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

Eventbrite Inc (NY: EB )

5.270 -0.100 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.