Skip to main content

Eventbrite Inc (NY: EB )

4.940 +0.110 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.010 5.050 4.740 4.830 1,762,192 -0.29(-5.66%)
Jun 13, 2024 5.300 5.315 5.070 5.120 1,182,848 -0.19(-3.58%)
Jun 12, 2024 5.360 5.550 5.305 5.310 1,843,317 +0.17(+3.31%)
Jun 11, 2024 5.150 5.175 5.010 5.140 963,190 -0.06(-1.15%)
Jun 10, 2024 5.090 5.220 5.020 5.200 998,795 +0.06(+1.17%)
Jun 07, 2024 5.280 5.295 5.040 5.140 1,232,100 -0.20(-3.75%)
Jun 06, 2024 5.100 5.350 5.060 5.340 1,185,398 +0.20(+3.89%)
Jun 05, 2024 4.930 5.175 4.850 5.140 1,746,547 +0.27(+5.54%)
Jun 04, 2024 4.720 4.880 4.690 4.870 3,009,067 +0.11(+2.31%)
Jun 03, 2024 5.040 5.040 4.740 4.760 1,320,387 -0.22(-4.42%)
May 31, 2024 4.950 5.000 4.890 4.980 1,463,774 +0.04(+0.81%)
May 30, 2024 4.870 5.010 4.830 4.940 1,700,451 +0.03(+0.61%)
May 29, 2024 4.950 4.970 4.830 4.910 1,999,705 -0.11(-2.19%)
May 28, 2024 5.000 5.030 4.890 5.020 1,351,407 +0.03(+0.60%)
May 24, 2024 5.030 5.055 4.980 4.990 962,494 -0.03(-0.60%)
May 23, 2024 5.170 5.220 4.950 5.020 1,580,051 -0.14(-2.71%)
May 22, 2024 5.070 5.175 5.070 5.160 1,391,273 +0.05(+0.98%)
May 21, 2024 5.220 5.225 5.060 5.110 1,200,445 -0.19(-3.58%)
May 20, 2024 5.250 5.330 5.210 5.300 1,126,255 +0.03(+0.57%)
May 17, 2024 5.400 5.400 5.205 5.270 945,345 -0.10(-1.86%)
May 16, 2024 5.170 5.390 5.170 5.370 1,467,689 +0.16(+3.07%)
May 15, 2024 5.390 5.400 5.160 5.210 1,325,592 -0.12(-2.25%)
May 14, 2024 5.580 5.620 5.275 5.330 1,083,587 -0.11(-2.02%)
May 13, 2024 5.460 5.740 5.440 5.440 1,553,357 +0.07(+1.30%)
May 10, 2024 5.510 5.560 5.360 5.370 1,501,118 -0.11(-2.01%)
May 09, 2024 5.420 5.490 5.370 5.480 1,144,106 +0.03(+0.55%)
May 08, 2024 5.470 5.540 5.380 5.450 1,256,188 -0.14(-2.50%)
May 07, 2024 5.580 5.670 5.530 5.590 1,368,855 -0.03(-0.53%)
May 06, 2024 5.540 5.750 5.520 5.620 1,814,005 +0.11(+2.00%)
May 03, 2024 5.860 5.900 5.490 5.510 3,221,580 -0.04(-0.72%)
May 02, 2024 5.470 5.580 5.325 5.550 2,718,680 +0.18(+3.35%)
May 01, 2024 5.330 5.550 5.290 5.370 1,279,707 +0.09(+1.70%)
Apr 30, 2024 5.290 5.380 5.260 5.280 1,695,013 -0.10(-1.86%)
Apr 29, 2024 5.410 5.500 5.240 5.380 1,340,649 +0.00(+0.00%)
Apr 26, 2024 5.240 5.440 5.190 5.380 1,712,637 +0.18(+3.46%)
Apr 25, 2024 5.170 5.230 5.015 5.200 1,528,265 -0.06(-1.14%)
Apr 24, 2024 5.390 5.400 5.240 5.260 1,648,488 -0.12(-2.23%)
Apr 23, 2024 5.290 5.490 5.230 5.380 1,480,032 +0.09(+1.70%)
Apr 22, 2024 5.210 5.330 5.150 5.290 1,498,671 +0.12(+2.32%)
Apr 19, 2024 5.130 5.220 5.120 5.170 1,080,138 +0.02(+0.39%)
Apr 18, 2024 5.130 5.330 5.100 5.150 1,425,614 +0.00(+0.00%)
Apr 17, 2024 5.140 5.330 5.115 5.150 1,634,135 +0.06(+1.18%)
Apr 16, 2024 5.160 5.200 5.000 5.090 1,968,871 -0.12(-2.30%)
Apr 15, 2024 5.450 5.540 5.200 5.210 1,693,245 -0.24(-4.40%)
Apr 12, 2024 5.610 5.720 5.450 5.450 1,051,765 -0.25(-4.39%)
Apr 11, 2024 5.690 5.795 5.600 5.700 1,554,737 +0.05(+0.88%)
Apr 10, 2024 5.660 5.705 5.470 5.650 2,000,140 -0.22(-3.75%)
Apr 09, 2024 5.710 5.975 5.680 5.870 1,625,910 +0.25(+4.45%)
Apr 08, 2024 5.590 5.710 5.510 5.620 1,606,725 +0.08(+1.44%)
Apr 05, 2024 5.530 5.765 5.495 5.540 1,780,527 -0.03(-0.54%)
Apr 04, 2024 5.630 5.810 5.570 5.570 1,961,441 -0.03(-0.54%)
Apr 03, 2024 5.200 5.655 5.200 5.600 2,067,471 +0.37(+7.07%)
Apr 02, 2024 5.310 5.330 5.170 5.230 2,015,139 -0.19(-3.51%)
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.