Eventbrite, Inc. (EB)
NYSE: EB · Real-Time Price · USD
4.410
0.00 (0.00%)
At close: Feb 10, 2026, 4:00 PM EST
4.370
-0.040 (-0.91%)
After-hours: Feb 10, 2026, 4:35 PM EST
Eventbrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.41 | 4.42 | 4.41 | 4.42 | - | 0.11% | 329,481 |
| Feb 9, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | 0.23% | 905,266 |
| Feb 6, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.23% | 1,161,761 |
| Feb 5, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | - | 2,401,875 |
| Feb 4, 2026 | 4.42 | 4.43 | 4.41 | 4.41 | 4.41 | -0.23% | 2,217,304 |
| Feb 3, 2026 | 4.42 | 4.44 | 4.41 | 4.42 | 4.42 | - | 2,486,533 |
| Feb 2, 2026 | 4.42 | 4.44 | 4.41 | 4.42 | 4.42 | - | 947,066 |
| Jan 30, 2026 | 4.42 | 4.43 | 4.42 | 4.42 | 4.42 | 0.23% | 2,042,843 |
| Jan 29, 2026 | 4.40 | 4.42 | 4.40 | 4.41 | 4.41 | -0.90% | 7,565,825 |
| Jan 28, 2026 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -0.22% | 579,417 |
| Jan 27, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | 0.22% | 621,779 |
| Jan 26, 2026 | 4.46 | 4.47 | 4.45 | 4.45 | 4.45 | -0.45% | 863,897 |
| Jan 23, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 0.22% | 1,448,776 |
| Jan 22, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | - | 643,607 |
| Jan 21, 2026 | 4.46 | 4.47 | 4.45 | 4.46 | 4.46 | - | 616,671 |
| Jan 20, 2026 | 4.46 | 4.47 | 4.46 | 4.46 | 4.46 | -0.45% | 683,970 |
| Jan 16, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 703,116 |
| Jan 15, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | - | 656,733 |
| Jan 14, 2026 | 4.46 | 4.47 | 4.46 | 4.46 | 4.46 | - | 752,465 |
| Jan 13, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | -0.22% | 1,182,272 |
| Jan 12, 2026 | 4.46 | 4.48 | 4.46 | 4.47 | 4.47 | 0.22% | 895,286 |
| Jan 9, 2026 | 4.46 | 4.47 | 4.46 | 4.46 | 4.46 | - | 544,435 |
| Jan 8, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | - | 1,688,574 |
| Jan 7, 2026 | 4.45 | 4.48 | 4.44 | 4.46 | 4.46 | 0.45% | 3,161,111 |
| Jan 6, 2026 | 4.44 | 4.47 | 4.44 | 4.44 | 4.44 | -0.22% | 12,099,949 |
| Jan 5, 2026 | 4.44 | 4.46 | 4.44 | 4.45 | 4.45 | 0.23% | 1,767,601 |
| Jan 2, 2026 | 4.44 | 4.46 | 4.43 | 4.44 | 4.44 | -0.22% | 2,219,009 |
| Dec 31, 2025 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | 0.23% | 292,648 |
| Dec 30, 2025 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | - | 561,470 |
| Dec 29, 2025 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | - | 398,583 |
| Dec 26, 2025 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | -0.22% | 352,398 |
| Dec 24, 2025 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 0.23% | 253,310 |
| Dec 23, 2025 | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | 0.23% | 1,690,201 |
| Dec 22, 2025 | 4.43 | 4.45 | 4.43 | 4.43 | 4.43 | - | 971,792 |
| Dec 19, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | - | 788,824 |
| Dec 18, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.23% | 1,017,833 |
| Dec 17, 2025 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 0.23% | 852,102 |
| Dec 16, 2025 | 4.43 | 4.46 | 4.43 | 4.43 | 4.43 | - | 1,333,157 |
| Dec 15, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | - | 1,892,716 |
| Dec 12, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | -0.23% | 1,351,220 |
| Dec 11, 2025 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 0.23% | 1,291,490 |
| Dec 10, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.23% | 1,821,451 |
| Dec 9, 2025 | 4.43 | 4.44 | 4.42 | 4.44 | 4.44 | 0.23% | 1,964,624 |
| Dec 8, 2025 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | - | 3,594,119 |
| Dec 5, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | - | 1,291,903 |
| Dec 4, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | -0.23% | 2,494,946 |
| Dec 3, 2025 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 0.23% | 3,976,855 |
| Dec 2, 2025 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | 78.63% | 29,467,518 |
| Dec 1, 2025 | 2.42 | 2.51 | 2.42 | 2.48 | 2.48 | -0.40% | 331,008 |
| Nov 28, 2025 | 2.42 | 2.49 | 2.42 | 2.49 | 2.49 | 1.22% | 244,487 |