Eventbrite, Inc. (EB)
NYSE: EB · Real-Time Price · USD
2.260
-0.050 (-2.16%)
At close: Oct 29, 2025, 4:00 PM EDT
2.260
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
Eventbrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.31 | 2.35 | 2.26 | 2.26 | - | -2.16% | 384,066 |
| Oct 28, 2025 | 2.36 | 2.37 | 2.30 | 2.31 | 2.31 | -2.94% | 314,716 |
| Oct 27, 2025 | 2.40 | 2.40 | 2.34 | 2.38 | 2.38 | 0.42% | 310,627 |
| Oct 24, 2025 | 2.39 | 2.41 | 2.35 | 2.37 | 2.37 | - | 204,961 |
| Oct 23, 2025 | 2.32 | 2.37 | 2.31 | 2.37 | 2.37 | 1.72% | 258,858 |
| Oct 22, 2025 | 2.32 | 2.34 | 2.24 | 2.33 | 2.33 | - | 688,285 |
| Oct 21, 2025 | 2.25 | 2.34 | 2.23 | 2.33 | 2.33 | 2.19% | 374,596 |
| Oct 20, 2025 | 2.24 | 2.32 | 2.23 | 2.28 | 2.28 | 1.79% | 445,729 |
| Oct 17, 2025 | 2.33 | 2.35 | 2.23 | 2.24 | 2.24 | -4.68% | 582,041 |
| Oct 16, 2025 | 2.35 | 2.39 | 2.34 | 2.35 | 2.35 | -0.42% | 418,544 |
| Oct 15, 2025 | 2.42 | 2.44 | 2.34 | 2.36 | 2.36 | -1.26% | 482,754 |
| Oct 14, 2025 | 2.37 | 2.43 | 2.37 | 2.39 | 2.39 | -1.24% | 265,758 |
| Oct 13, 2025 | 2.35 | 2.42 | 2.35 | 2.42 | 2.42 | 3.86% | 462,041 |
| Oct 10, 2025 | 2.38 | 2.41 | 2.33 | 2.33 | 2.33 | -2.51% | 577,564 |
| Oct 9, 2025 | 2.38 | 2.40 | 2.35 | 2.39 | 2.39 | -0.42% | 436,043 |
| Oct 8, 2025 | 2.35 | 2.43 | 2.33 | 2.40 | 2.40 | 2.13% | 675,026 |
| Oct 7, 2025 | 2.44 | 2.49 | 2.33 | 2.35 | 2.35 | -4.08% | 496,506 |
| Oct 6, 2025 | 2.50 | 2.54 | 2.41 | 2.45 | 2.45 | -2.00% | 627,713 |
| Oct 3, 2025 | 2.45 | 2.54 | 2.44 | 2.50 | 2.50 | 2.88% | 457,033 |
| Oct 2, 2025 | 2.45 | 2.46 | 2.39 | 2.43 | 2.43 | -0.41% | 591,743 |
| Oct 1, 2025 | 2.49 | 2.50 | 2.44 | 2.44 | 2.44 | -3.17% | 554,860 |
| Sep 30, 2025 | 2.68 | 2.69 | 2.47 | 2.52 | 2.52 | -6.67% | 743,419 |
| Sep 29, 2025 | 2.71 | 2.72 | 2.66 | 2.70 | 2.70 | 0.37% | 345,229 |
| Sep 26, 2025 | 2.79 | 2.80 | 2.68 | 2.69 | 2.69 | -3.24% | 320,803 |
| Sep 25, 2025 | 2.80 | 2.82 | 2.75 | 2.78 | 2.78 | -2.11% | 219,424 |
| Sep 24, 2025 | 2.92 | 2.94 | 2.83 | 2.84 | 2.84 | -2.07% | 326,484 |
| Sep 23, 2025 | 3.10 | 3.12 | 2.90 | 2.90 | 2.90 | -6.45% | 386,961 |
| Sep 22, 2025 | 2.99 | 3.20 | 2.98 | 3.10 | 3.10 | 1.97% | 624,872 |
| Sep 19, 2025 | 3.07 | 3.10 | 2.98 | 3.04 | 3.04 | -0.65% | 1,418,699 |
| Sep 18, 2025 | 2.92 | 3.10 | 2.92 | 3.06 | 3.06 | 5.15% | 1,247,929 |
| Sep 17, 2025 | 2.80 | 2.95 | 2.79 | 2.91 | 2.91 | 4.30% | 1,030,642 |
| Sep 16, 2025 | 2.73 | 2.82 | 2.72 | 2.79 | 2.79 | 2.20% | 355,340 |
| Sep 15, 2025 | 2.71 | 2.74 | 2.69 | 2.73 | 2.73 | 0.74% | 257,838 |
| Sep 12, 2025 | 2.73 | 2.76 | 2.70 | 2.71 | 2.71 | -1.45% | 402,445 |
| Sep 11, 2025 | 2.73 | 2.78 | 2.72 | 2.75 | 2.75 | 1.85% | 457,457 |
| Sep 10, 2025 | 2.65 | 2.73 | 2.65 | 2.70 | 2.70 | -1.10% | 461,911 |
| Sep 9, 2025 | 2.70 | 2.75 | 2.67 | 2.73 | 2.73 | -0.36% | 316,505 |
| Sep 8, 2025 | 2.62 | 2.75 | 2.60 | 2.74 | 2.74 | 4.18% | 688,909 |
| Sep 5, 2025 | 2.64 | 2.69 | 2.60 | 2.63 | 2.63 | 0.38% | 462,848 |
| Sep 4, 2025 | 2.73 | 2.74 | 2.58 | 2.62 | 2.62 | -3.68% | 555,690 |
| Sep 3, 2025 | 2.67 | 2.76 | 2.67 | 2.72 | 2.72 | 1.12% | 570,956 |
| Sep 2, 2025 | 2.61 | 2.70 | 2.61 | 2.69 | 2.69 | 1.51% | 566,982 |
| Aug 29, 2025 | 2.67 | 2.68 | 2.60 | 2.65 | 2.65 | -0.38% | 445,470 |
| Aug 28, 2025 | 2.60 | 2.67 | 2.60 | 2.66 | 2.66 | 2.31% | 352,354 |
| Aug 27, 2025 | 2.65 | 2.69 | 2.57 | 2.60 | 2.60 | -1.89% | 402,180 |
| Aug 26, 2025 | 2.59 | 2.67 | 2.56 | 2.65 | 2.65 | 1.92% | 542,803 |
| Aug 25, 2025 | 2.61 | 2.63 | 2.56 | 2.60 | 2.60 | -0.76% | 414,664 |
| Aug 22, 2025 | 2.54 | 2.65 | 2.51 | 2.62 | 2.62 | 4.38% | 530,880 |
| Aug 21, 2025 | 2.52 | 2.56 | 2.50 | 2.51 | 2.51 | -1.57% | 368,915 |
| Aug 20, 2025 | 2.66 | 2.66 | 2.55 | 2.55 | 2.55 | -4.14% | 676,817 |