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 (%)
Nov 30, 2022 7.040 7.290 6.960 7.290 1,033,171 +0.31(+4.44%)
Nov 29, 2022 7.220 7.270 6.890 6.980 754,936 -0.20(-2.79%)
Nov 28, 2022 6.990 7.210 6.990 7.180 811,228 +0.09(+1.27%)
Nov 25, 2022 7.120 7.210 7.030 7.090 381,745 -0.09(-1.25%)
Nov 23, 2022 7.130 7.260 7.110 7.180 334,659 +0.06(+0.84%)
Nov 22, 2022 7.080 7.185 6.985 7.120 520,154 +0.06(+0.85%)
Nov 21, 2022 7.120 7.310 7.005 7.060 524,746 -0.16(-2.22%)
Nov 18, 2022 7.420 7.450 6.890 7.220 896,798 -0.07(-0.96%)
Nov 17, 2022 7.140 7.340 7.140 7.290 548,823 -0.01(-0.14%)
Nov 16, 2022 7.330 7.435 7.250 7.300 736,771 -0.14(-1.88%)
Nov 15, 2022 7.500 7.575 7.290 7.440 1,481,283 +0.18(+2.48%)
Nov 14, 2022 7.170 7.315 7.110 7.260 1,064,535 -0.01(-0.14%)
Nov 11, 2022 7.140 7.305 6.950 7.270 1,421,129 +0.22(+3.12%)
Nov 10, 2022 6.990 7.250 6.905 7.050 1,071,063 +0.54(+8.29%)
Nov 09, 2022 6.850 6.880 6.345 6.510 1,154,391 -0.42(-6.06%)
Nov 08, 2022 7.160 7.220 6.740 6.930 1,167,379 -0.16(-2.26%)
Nov 07, 2022 6.830 7.100 6.640 7.090 1,735,869 +0.42(+6.30%)
Nov 04, 2022 6.530 6.685 6.050 6.670 1,183,383 +0.40(+6.38%)
Nov 03, 2022 6.110 6.400 6.055 6.270 982,012 +0.04(+0.64%)
Nov 02, 2022 6.580 6.210 6.230 848,245 -0.35(-5.32%)
Nov 01, 2022 6.740 6.860 6.515 6.580 534,875 +0.01(+0.15%)
Oct 31, 2022 6.490 6.695 6.420 6.570 740,795 +0.01(+0.15%)
Oct 28, 2022 6.470 6.570 6.280 6.560 581,598 +0.12(+1.86%)
Oct 27, 2022 6.580 6.590 6.280 6.440 684,247 -0.15(-2.28%)
Oct 26, 2022 6.650 6.855 6.535 6.590 772,903 -0.10(-1.49%)
Oct 25, 2022 6.300 6.840 6.260 6.690 844,554 +0.42(+6.70%)
Oct 24, 2022 6.290 6.335 5.845 6.270 735,459 +0.02(+0.32%)
Oct 21, 2022 6.270 6.270 5.845 6.250 995,930 -0.08(-1.26%)
Oct 20, 2022 6.220 6.605 6.220 6.330 563,498 +0.07(+1.12%)
Oct 19, 2022 6.470 6.510 6.190 6.260 1,068,678 -0.35(-5.30%)
Oct 18, 2022 6.780 6.850 6.460 6.610 719,917 +0.08(+1.23%)
Oct 17, 2022 6.150 6.555 6.110 6.530 688,143 +0.58(+9.75%)
Oct 14, 2022 6.250 6.315 5.900 5.950 1,029,716 -0.20(-3.25%)
Oct 13, 2022 5.920 6.230 5.760 6.150 757,770 +0.01(+0.16%)
Oct 12, 2022 5.890 6.145 5.770 6.140 1,070,319 +0.23(+3.89%)
Oct 11, 2022 6.060 6.090 5.770 5.910 782,631 -0.17(-2.80%)
Oct 10, 2022 6.200 6.260 6.050 6.080 3,020,881 -0.10(-1.62%)
Oct 07, 2022 6.190 6.270 6.095 6.180 501,001 -0.19(-2.98%)
Oct 06, 2022 6.400 6.550 6.300 6.370 518,323 -0.09(-1.39%)
Oct 05, 2022 6.520 6.640 6.250 6.460 832,833 -0.27(-4.01%)
Oct 04, 2022 6.420 6.780 6.420 6.730 1,111,230 +0.48(+7.68%)
Oct 03, 2022 6.190 6.250 5.915 6.250 2,490,321 +0.17(+2.80%)
Sep 30, 2022 6.010 6.360 6.010 6.080 861,674 +0.00(+0.00%)
Sep 29, 2022 6.430 6.430 6.000 6.080 833,513 -0.51(-7.74%)
Sep 28, 2022 6.200 6.630 6.190 6.590 2,734,564 +0.41(+6.63%)
Sep 27, 2022 6.350 6.530 6.130 6.180 703,690 -0.05(-0.80%)
Sep 26, 2022 6.260 6.450 6.200 6.230 720,619 -0.09(-1.42%)
Sep 23, 2022 6.440 6.510 6.190 6.320 990,564 -0.26(-3.95%)
Sep 22, 2022 6.700 6.750 6.545 6.580 1,264,069 -0.16(-2.37%)
Sep 21, 2022 6.790 6.970 6.630 6.740 1,149,895 -0.01(-0.15%)
Sep 20, 2022 6.860 6.995 6.750 6.750 2,222,333 -0.25(-3.57%)
Sep 19, 2022 7.240 7.390 6.990 7.000 1,006,623 -0.38(-5.15%)
Sep 16, 2022 7.430 7.570 7.300 7.380 4,768,727 -0.25(-3.28%)
Sep 15, 2022 7.510 7.950 7.510 7.630 1,178,833 -0.01(-0.13%)
Sep 14, 2022 7.470 7.750 7.330 7.640 1,557,752 +0.12(+1.60%)
Sep 13, 2022 7.670 7.730 7.460 7.520 1,671,340 -0.53(-6.58%)
Sep 12, 2022 7.770 8.400 7.760 8.050 2,927,151 +0.36(+4.68%)
Sep 09, 2022 7.300 7.697 7.270 7.690 1,270,659 +0.44(+6.07%)
Sep 08, 2022 6.860 7.285 6.820 7.250 2,777,243 +0.26(+3.72%)
Sep 07, 2022 6.790 7.050 6.765 6.990 2,094,242 +0.19(+2.79%)
Sep 06, 2022 6.910 6.950 6.720 6.800 1,165,633 -0.15(-2.16%)
Sep 02, 2022 7.200 7.230 6.875 6.950 1,137,346 -0.09(-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.