Skip to main content

Eventbrite Inc (NY: EB )

5.430 -0.240 (-4.23%)
Official Closing Price Updated: 4:10 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 5.470 5.735 5.412 5.670 3,131,375 -0.03(-0.53%)
Jul 16, 2024 4.680 5.920 4.645 5.700 14,309,068 +1.06(+22.84%)
Jul 15, 2024 4.720 4.730 4.580 4.640 1,317,281 -0.05(-1.07%)
Jul 12, 2024 4.600 4.730 4.530 4.690 1,660,477 +0.16(+3.53%)
Jul 11, 2024 4.660 4.780 4.470 4.530 1,624,458 +0.06(+1.34%)
Jul 10, 2024 4.530 4.590 4.460 4.470 1,150,789 -0.03(-0.67%)
Jul 09, 2024 4.680 4.720 4.490 4.500 1,440,239 -0.20(-4.26%)
Jul 08, 2024 4.700 4.760 4.625 4.700 977,600 +0.01(+0.21%)
Jul 05, 2024 4.710 4.760 4.610 4.690 940,846 -0.05(-1.05%)
Jul 03, 2024 4.690 4.880 4.680 4.740 850,899 +0.08(+1.72%)
Jul 02, 2024 4.620 4.685 4.530 4.660 867,704 +0.05(+1.08%)
Jul 01, 2024 4.850 4.872 4.550 4.610 1,443,821 -0.23(-4.75%)
Jun 28, 2024 4.750 4.850 4.695 4.840 3,079,337 +0.11(+2.33%)
Jun 27, 2024 4.850 4.900 4.730 4.730 1,103,056 -0.11(-2.27%)
Jun 26, 2024 4.630 4.860 4.615 4.840 1,526,217 +0.18(+3.86%)
Jun 25, 2024 4.730 4.730 4.580 4.660 2,590,209 -0.08(-1.69%)
Jun 24, 2024 4.900 5.010 4.700 4.740 1,983,427 -0.12(-2.47%)
Jun 21, 2024 4.830 4.995 4.820 4.860 4,716,966 +0.04(+0.83%)
Jun 20, 2024 4.780 4.880 4.770 4.820 1,679,568 +0.01(+0.21%)
Jun 18, 2024 4.930 4.978 4.775 4.810 1,460,718 -0.13(-2.63%)
Jun 17, 2024 4.770 4.985 4.750 4.940 1,256,456 +0.11(+2.28%)
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%)
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.