Eventbrite, Inc. (EB)
NYSE: EB · Real-Time Price · USD
2.230
+0.070 (3.24%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Eventbrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.16 | 2.25 | 2.14 | 2.25 | 2.25 | 4.17% | 581,217 |
| Apr 16, 2025 | 2.20 | 2.28 | 2.15 | 2.16 | 2.16 | -1.82% | 703,853 |
| Apr 15, 2025 | 2.25 | 2.26 | 2.19 | 2.20 | 2.20 | -0.90% | 708,724 |
| Apr 14, 2025 | 2.25 | 2.25 | 2.13 | 2.22 | 2.22 | 6.22% | 1,106,133 |
| Apr 11, 2025 | 2.10 | 2.12 | 2.00 | 2.09 | 2.09 | 2.45% | 956,924 |
| Apr 10, 2025 | 1.99 | 2.07 | 1.83 | 2.04 | 2.04 | 0.99% | 1,666,011 |
| Apr 9, 2025 | 1.82 | 2.08 | 1.81 | 2.02 | 2.02 | 9.78% | 1,267,656 |
| Apr 8, 2025 | 1.99 | 2.01 | 1.81 | 1.84 | 1.84 | -4.17% | 1,144,319 |
| Apr 7, 2025 | 1.84 | 2.05 | 1.82 | 1.92 | 1.92 | -1.03% | 1,940,430 |
| Apr 4, 2025 | 1.94 | 1.99 | 1.90 | 1.94 | 1.94 | -3.96% | 1,800,937 |
| Apr 3, 2025 | 2.01 | 2.03 | 1.95 | 2.02 | 2.02 | -4.72% | 1,063,476 |
| Apr 2, 2025 | 2.11 | 2.16 | 2.09 | 2.12 | 2.12 | -0.47% | 677,597 |
| Apr 1, 2025 | 2.07 | 2.16 | 2.05 | 2.13 | 2.13 | 0.95% | 825,720 |
| Mar 31, 2025 | 2.13 | 2.15 | 2.07 | 2.11 | 2.11 | -3.21% | 876,110 |
| Mar 28, 2025 | 2.26 | 2.26 | 2.16 | 2.18 | 2.18 | -3.54% | 449,358 |
| Mar 27, 2025 | 2.27 | 2.32 | 2.21 | 2.26 | 2.26 | - | 427,753 |
| Mar 26, 2025 | 2.34 | 2.36 | 2.24 | 2.26 | 2.26 | -3.00% | 645,925 |
| Mar 25, 2025 | 2.35 | 2.36 | 2.30 | 2.33 | 2.33 | -0.85% | 691,361 |
| Mar 24, 2025 | 2.35 | 2.36 | 2.30 | 2.35 | 2.35 | 1.73% | 920,970 |
| Mar 21, 2025 | 2.30 | 2.34 | 2.26 | 2.31 | 2.31 | -1.28% | 1,304,907 |
| Mar 20, 2025 | 2.28 | 2.37 | 2.28 | 2.34 | 2.34 | 0.86% | 1,081,661 |
| Mar 19, 2025 | 2.26 | 2.33 | 2.23 | 2.32 | 2.32 | 3.57% | 999,582 |
| Mar 18, 2025 | 2.27 | 2.33 | 2.18 | 2.24 | 2.24 | -1.75% | 908,115 |
| Mar 17, 2025 | 2.26 | 2.33 | 2.21 | 2.28 | 2.28 | 0.44% | 926,036 |
| Mar 14, 2025 | 2.17 | 2.29 | 2.16 | 2.27 | 2.27 | 5.09% | 975,354 |
| Mar 13, 2025 | 2.19 | 2.23 | 2.11 | 2.16 | 2.16 | -3.14% | 1,477,094 |
| Mar 12, 2025 | 2.28 | 2.32 | 2.21 | 2.23 | 2.23 | -0.89% | 1,067,568 |
| Mar 11, 2025 | 2.35 | 2.39 | 2.25 | 2.25 | 2.25 | -2.60% | 1,204,373 |
| Mar 10, 2025 | 2.33 | 2.39 | 2.30 | 2.31 | 2.31 | -2.94% | 1,468,723 |
| Mar 7, 2025 | 2.45 | 2.48 | 2.30 | 2.38 | 2.38 | -2.86% | 2,216,357 |
| Mar 6, 2025 | 2.46 | 2.52 | 2.42 | 2.45 | 2.45 | -1.61% | 2,072,472 |
| Mar 5, 2025 | 2.59 | 2.59 | 2.44 | 2.49 | 2.49 | -4.23% | 1,469,332 |
| Mar 4, 2025 | 2.45 | 2.71 | 2.44 | 2.60 | 2.60 | 6.56% | 1,880,938 |
| Mar 3, 2025 | 2.46 | 2.54 | 2.40 | 2.44 | 2.44 | - | 2,892,822 |
| Feb 28, 2025 | 2.49 | 2.57 | 2.23 | 2.44 | 2.44 | -21.29% | 5,656,627 |
| Feb 27, 2025 | 3.17 | 3.18 | 3.03 | 3.10 | 3.10 | -2.52% | 1,146,674 |
| Feb 26, 2025 | 3.23 | 3.28 | 3.14 | 3.18 | 3.18 | -1.55% | 754,696 |
| Feb 25, 2025 | 3.26 | 3.29 | 3.19 | 3.23 | 3.23 | -1.22% | 570,525 |
| Feb 24, 2025 | 3.29 | 3.30 | 3.18 | 3.27 | 3.27 | 0.62% | 604,847 |
| Feb 21, 2025 | 3.41 | 3.41 | 3.25 | 3.25 | 3.25 | -3.56% | 910,415 |
| Feb 20, 2025 | 3.37 | 3.41 | 3.26 | 3.37 | 3.37 | -0.59% | 478,539 |
| Feb 19, 2025 | 3.35 | 3.39 | 3.28 | 3.39 | 3.39 | 0.30% | 503,053 |
| Feb 18, 2025 | 3.34 | 3.38 | 3.29 | 3.38 | 3.38 | 0.90% | 548,749 |
| Feb 14, 2025 | 3.51 | 3.53 | 3.34 | 3.35 | 3.35 | -3.74% | 394,558 |
| Feb 13, 2025 | 3.38 | 3.50 | 3.32 | 3.48 | 3.48 | 3.26% | 401,763 |
| Feb 12, 2025 | 3.33 | 3.44 | 3.33 | 3.37 | 3.37 | -1.17% | 468,326 |
| Feb 11, 2025 | 3.47 | 3.56 | 3.36 | 3.41 | 3.41 | -2.57% | 385,504 |
| Feb 10, 2025 | 3.45 | 3.53 | 3.43 | 3.50 | 3.50 | 2.64% | 755,927 |
| Feb 7, 2025 | 3.39 | 3.48 | 3.34 | 3.41 | 3.41 | 0.29% | 716,426 |
| Feb 6, 2025 | 3.28 | 3.41 | 3.24 | 3.40 | 3.40 | 3.03% | 794,971 |