Eventbrite, Inc. (EB)
Mar 10, 2026 - EB was delisted (reason: acquired by Bending Spoons US)
4.510
+0.070 (1.58%)
Inactive · Last trade price on Mar 9, 2026
Eventbrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 1.58% | 19,512,320 |
| Mar 6, 2026 | 4.46 | 4.47 | 4.44 | 4.44 | 4.44 | -0.45% | 640,376 |
| Mar 5, 2026 | 4.46 | 4.47 | 4.46 | 4.46 | 4.46 | 0.45% | 934,457 |
| Mar 4, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | 0.23% | 1,502,828 |
| Mar 3, 2026 | 4.43 | 4.45 | 4.42 | 4.43 | 4.43 | - | 1,367,534 |
| Mar 2, 2026 | 4.42 | 4.44 | 4.42 | 4.43 | 4.43 | 0.23% | 1,880,044 |
| Feb 27, 2026 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | 0.23% | 1,202,537 |
| Feb 26, 2026 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | -0.23% | 1,095,249 |
| Feb 25, 2026 | 4.42 | 4.42 | 4.41 | 4.42 | 4.42 | - | 862,823 |
| Feb 24, 2026 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | - | 488,466 |
| Feb 23, 2026 | 4.42 | 4.43 | 4.41 | 4.42 | 4.42 | 0.23% | 1,203,310 |
| Feb 20, 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 4.41 | - | 1,347,005 |
| Feb 19, 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 4.41 | -0.23% | 1,039,223 |
| Feb 18, 2026 | 4.41 | 4.42 | 4.40 | 4.42 | 4.42 | 0.23% | 974,397 |
| Feb 17, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | - | 409,672 |
| Feb 13, 2026 | 4.42 | 4.42 | 4.40 | 4.41 | 4.41 | - | 560,955 |
| Feb 12, 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 4.41 | - | 1,440,522 |
| Feb 11, 2026 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | - | 1,316,247 |
| Feb 10, 2026 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | - | 786,004 |
| 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 |