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