Eventbrite, Inc. (EB)
NYSE: EB · Real-Time Price · USD
2.780
+0.060 (2.21%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 2.81 | 2.83 | 2.71 | 2.72 | 2.72 | -3.55% | 1,552,646 |
| Sep 24, 2024 | 2.85 | 2.90 | 2.81 | 2.82 | 2.82 | -0.35% | 1,035,631 |
| Sep 23, 2024 | 2.90 | 2.93 | 2.82 | 2.83 | 2.83 | -2.41% | 1,754,475 |
| Sep 20, 2024 | 2.93 | 2.95 | 2.80 | 2.90 | 2.90 | -1.36% | 5,208,089 |
| Sep 19, 2024 | 3.06 | 3.09 | 2.91 | 2.94 | 2.94 | -0.68% | 2,921,506 |
| Sep 18, 2024 | 3.02 | 3.13 | 2.94 | 2.96 | 2.96 | -1.99% | 1,618,617 |
| Sep 17, 2024 | 3.03 | 3.12 | 2.99 | 3.02 | 3.02 | 1.00% | 1,061,745 |
| Sep 16, 2024 | 2.98 | 3.00 | 2.90 | 2.99 | 2.99 | 0.34% | 1,264,988 |
| Sep 13, 2024 | 3.01 | 3.09 | 2.97 | 2.98 | 2.98 | -0.33% | 797,295 |
| Sep 12, 2024 | 3.06 | 3.09 | 2.97 | 2.99 | 2.99 | -1.64% | 629,426 |
| Sep 11, 2024 | 3.07 | 3.09 | 2.95 | 3.04 | 3.04 | -0.98% | 687,949 |
| Sep 10, 2024 | 3.03 | 3.07 | 2.93 | 3.07 | 3.07 | 1.32% | 700,773 |
| Sep 9, 2024 | 2.94 | 3.06 | 2.87 | 3.03 | 3.03 | 3.06% | 1,118,751 |
| Sep 6, 2024 | 3.19 | 3.23 | 2.94 | 2.94 | 2.94 | -8.13% | 1,129,166 |
| Sep 5, 2024 | 3.14 | 3.20 | 3.12 | 3.20 | 3.20 | 1.91% | 616,581 |
| Sep 4, 2024 | 3.06 | 3.17 | 3.00 | 3.14 | 3.14 | 1.95% | 878,830 |
| Sep 3, 2024 | 3.13 | 3.22 | 3.04 | 3.08 | 3.08 | -3.14% | 1,499,097 |
| Aug 30, 2024 | 3.20 | 3.24 | 3.09 | 3.18 | 3.18 | - | 1,049,988 |
| Aug 29, 2024 | 3.17 | 3.22 | 3.15 | 3.18 | 3.18 | 0.95% | 730,765 |
| Aug 28, 2024 | 3.20 | 3.26 | 3.09 | 3.15 | 3.15 | -2.48% | 1,138,375 |
| Aug 27, 2024 | 3.26 | 3.30 | 3.20 | 3.23 | 3.23 | -2.12% | 1,214,070 |
| Aug 26, 2024 | 3.39 | 3.44 | 3.29 | 3.30 | 3.30 | -3.23% | 1,088,487 |
| Aug 23, 2024 | 3.37 | 3.52 | 3.37 | 3.41 | 3.41 | 1.19% | 1,059,841 |
| Aug 22, 2024 | 3.37 | 3.46 | 3.35 | 3.37 | 3.37 | -0.30% | 1,827,969 |
| Aug 21, 2024 | 3.19 | 3.41 | 3.15 | 3.38 | 3.38 | 7.99% | 2,601,835 |
| Aug 20, 2024 | 3.04 | 3.14 | 3.00 | 3.13 | 3.13 | 2.62% | 1,460,228 |
| Aug 19, 2024 | 2.94 | 3.15 | 2.92 | 3.05 | 3.05 | 5.17% | 3,558,526 |
| Aug 16, 2024 | 2.81 | 2.95 | 2.76 | 2.90 | 2.90 | 3.20% | 4,524,650 |
| Aug 15, 2024 | 2.97 | 3.07 | 2.78 | 2.81 | 2.81 | -2.77% | 3,935,604 |
| Aug 14, 2024 | 3.13 | 3.20 | 2.84 | 2.89 | 2.89 | -6.17% | 5,403,931 |
| Aug 13, 2024 | 3.03 | 3.12 | 2.95 | 3.08 | 3.08 | 0.98% | 4,014,744 |
| Aug 12, 2024 | 3.09 | 3.11 | 2.93 | 3.05 | 3.05 | -2.87% | 4,685,682 |
| Aug 9, 2024 | 2.88 | 3.23 | 2.51 | 3.14 | 3.14 | -17.37% | 10,986,697 |
| Aug 8, 2024 | 3.88 | 3.91 | 3.76 | 3.80 | 3.80 | -2.06% | 2,068,709 |
| Aug 7, 2024 | 4.07 | 4.12 | 3.86 | 3.88 | 3.88 | -2.51% | 1,115,845 |
| Aug 6, 2024 | 4.11 | 4.12 | 3.94 | 3.98 | 3.98 | -3.16% | 2,035,696 |
| Aug 5, 2024 | 4.07 | 4.20 | 4.02 | 4.11 | 4.11 | -5.08% | 1,298,152 |
| Aug 2, 2024 | 4.38 | 4.49 | 4.28 | 4.33 | 4.33 | -4.84% | 1,817,925 |
| Aug 1, 2024 | 4.82 | 4.88 | 4.45 | 4.55 | 4.55 | -6.95% | 2,158,842 |
| Jul 31, 2024 | 5.28 | 5.38 | 4.87 | 4.89 | 4.89 | -6.32% | 2,461,746 |
| Jul 30, 2024 | 5.31 | 5.41 | 5.18 | 5.22 | 5.22 | -1.51% | 851,249 |
| Jul 29, 2024 | 5.16 | 5.34 | 5.13 | 5.30 | 5.30 | 2.51% | 1,289,611 |
| Jul 26, 2024 | 5.36 | 5.36 | 5.10 | 5.17 | 5.17 | -0.58% | 966,687 |
| Jul 25, 2024 | 5.11 | 5.34 | 5.06 | 5.20 | 5.20 | 1.96% | 976,129 |
| Jul 24, 2024 | 5.24 | 5.31 | 5.10 | 5.10 | 5.10 | -4.32% | 1,021,052 |
| Jul 23, 2024 | 5.18 | 5.44 | 5.16 | 5.33 | 5.33 | 2.70% | 1,304,512 |
| Jul 22, 2024 | 5.16 | 5.22 | 5.09 | 5.19 | 5.19 | 0.58% | 1,228,900 |
| Jul 19, 2024 | 5.41 | 5.41 | 5.06 | 5.16 | 5.16 | -4.97% | 1,618,900 |
| Jul 18, 2024 | 5.67 | 5.87 | 5.42 | 5.43 | 5.43 | -4.23% | 2,083,593 |
| Jul 17, 2024 | 5.47 | 5.74 | 5.41 | 5.67 | 5.67 | -0.53% | 3,131,426 |
| Jul 16, 2024 | 4.68 | 5.92 | 4.65 | 5.70 | 5.70 | 22.84% | 14,311,318 |
| Jul 15, 2024 | 4.72 | 4.73 | 4.58 | 4.64 | 4.64 | -1.07% | 1,317,291 |
| Jul 12, 2024 | 4.60 | 4.73 | 4.53 | 4.69 | 4.69 | 3.53% | 1,660,477 |
| Jul 11, 2024 | 4.66 | 4.78 | 4.47 | 4.53 | 4.53 | 1.34% | 1,609,968 |
| Jul 10, 2024 | 4.53 | 4.59 | 4.46 | 4.47 | 4.47 | -0.67% | 1,150,851 |
| Jul 9, 2024 | 4.68 | 4.72 | 4.49 | 4.50 | 4.50 | -4.26% | 1,440,240 |
| Jul 8, 2024 | 4.70 | 4.76 | 4.63 | 4.70 | 4.70 | 0.21% | 977,600 |
| Jul 5, 2024 | 4.71 | 4.76 | 4.61 | 4.69 | 4.69 | -1.05% | 940,846 |
| Jul 3, 2024 | 4.69 | 4.88 | 4.68 | 4.74 | 4.74 | 1.72% | 850,899 |
| Jul 2, 2024 | 4.62 | 4.69 | 4.53 | 4.66 | 4.66 | 1.08% | 867,714 |
| Jul 1, 2024 | 4.85 | 4.87 | 4.55 | 4.61 | 4.61 | -4.75% | 1,443,821 |
| Jun 28, 2024 | 4.75 | 4.85 | 4.70 | 4.84 | 4.84 | 2.33% | 3,079,337 |
| Jun 27, 2024 | 4.85 | 4.90 | 4.73 | 4.73 | 4.73 | -2.27% | 1,103,061 |
| Jun 26, 2024 | 4.63 | 4.86 | 4.62 | 4.84 | 4.84 | 3.86% | 1,526,217 |
| Jun 25, 2024 | 4.73 | 4.73 | 4.58 | 4.66 | 4.66 | -1.69% | 2,590,209 |
| Jun 24, 2024 | 4.90 | 5.01 | 4.70 | 4.74 | 4.74 | -2.47% | 1,983,427 |
| Jun 21, 2024 | 4.83 | 5.00 | 4.82 | 4.86 | 4.86 | 0.83% | 4,716,966 |
| Jun 20, 2024 | 4.78 | 4.88 | 4.77 | 4.82 | 4.82 | 0.21% | 1,679,569 |
| Jun 18, 2024 | 4.93 | 4.98 | 4.78 | 4.81 | 4.81 | -2.63% | 1,460,718 |
| Jun 17, 2024 | 4.77 | 4.99 | 4.75 | 4.94 | 4.94 | 2.28% | 1,256,456 |
| Jun 14, 2024 | 5.01 | 5.05 | 4.74 | 4.83 | 4.83 | -5.66% | 1,762,192 |
| Jun 13, 2024 | 5.30 | 5.32 | 5.07 | 5.12 | 5.12 | -3.58% | 1,182,848 |
| Jun 12, 2024 | 5.36 | 5.55 | 5.31 | 5.31 | 5.31 | 3.31% | 1,843,317 |
| Jun 11, 2024 | 5.15 | 5.18 | 5.01 | 5.14 | 5.14 | -1.15% | 963,190 |
| Jun 10, 2024 | 5.09 | 5.22 | 5.02 | 5.20 | 5.20 | 1.17% | 998,795 |
| Jun 7, 2024 | 5.28 | 5.30 | 5.04 | 5.14 | 5.14 | -3.75% | 1,232,100 |
| Jun 6, 2024 | 5.10 | 5.35 | 5.06 | 5.34 | 5.34 | 3.89% | 1,186,411 |
| Jun 5, 2024 | 4.93 | 5.18 | 4.85 | 5.14 | 5.14 | 5.54% | 1,746,588 |
| Jun 4, 2024 | 4.72 | 4.88 | 4.69 | 4.87 | 4.87 | 2.31% | 3,009,067 |
| Jun 3, 2024 | 5.04 | 5.04 | 4.74 | 4.76 | 4.76 | -4.42% | 1,320,389 |
| May 31, 2024 | 4.95 | 5.00 | 4.89 | 4.98 | 4.98 | 0.81% | 1,463,774 |
| May 30, 2024 | 4.87 | 5.01 | 4.83 | 4.94 | 4.94 | 0.61% | 1,700,451 |
| May 29, 2024 | 4.95 | 4.97 | 4.83 | 4.91 | 4.91 | -2.19% | 1,999,705 |
| May 28, 2024 | 5.00 | 5.03 | 4.89 | 5.02 | 5.02 | 0.60% | 1,351,407 |
| May 24, 2024 | 5.03 | 5.06 | 4.98 | 4.99 | 4.99 | -0.60% | 962,494 |
| May 23, 2024 | 5.17 | 5.22 | 4.95 | 5.02 | 5.02 | -2.71% | 1,580,147 |
| May 22, 2024 | 5.07 | 5.18 | 5.07 | 5.16 | 5.16 | 0.98% | 1,391,573 |
| May 21, 2024 | 5.22 | 5.23 | 5.06 | 5.11 | 5.11 | -3.58% | 1,200,545 |
| May 20, 2024 | 5.25 | 5.33 | 5.21 | 5.30 | 5.30 | 0.57% | 1,126,256 |
| May 17, 2024 | 5.40 | 5.40 | 5.21 | 5.27 | 5.27 | -1.86% | 945,345 |
| May 16, 2024 | 5.17 | 5.39 | 5.17 | 5.37 | 5.37 | 3.07% | 1,467,715 |
| May 15, 2024 | 5.39 | 5.40 | 5.16 | 5.21 | 5.21 | -2.25% | 1,325,628 |
| May 14, 2024 | 5.58 | 5.62 | 5.28 | 5.33 | 5.33 | -2.02% | 1,083,597 |
| May 13, 2024 | 5.46 | 5.74 | 5.44 | 5.44 | 5.44 | 1.30% | 1,553,362 |
| May 10, 2024 | 5.51 | 5.56 | 5.36 | 5.37 | 5.37 | -2.01% | 1,501,118 |
| May 9, 2024 | 5.42 | 5.49 | 5.37 | 5.48 | 5.48 | 0.55% | 1,144,106 |
| May 8, 2024 | 5.47 | 5.54 | 5.38 | 5.45 | 5.45 | -2.50% | 1,256,187 |
| May 7, 2024 | 5.58 | 5.67 | 5.53 | 5.59 | 5.59 | -0.53% | 1,368,855 |
| May 6, 2024 | 5.54 | 5.75 | 5.52 | 5.62 | 5.62 | 2.00% | 1,814,005 |
| May 3, 2024 | 5.86 | 5.90 | 5.49 | 5.51 | 5.51 | -0.72% | 3,221,580 |