Eventbrite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	2.66	2.67	2.50	2.50	2.50	-6.02%	395,595
Jul 10, 2025	2.62	2.69	2.61	2.66	2.66	1.53%	357,412
Jul 9, 2025	2.65	2.67	2.59	2.62	2.62	-0.38%	509,078
Jul 8, 2025	2.64	2.66	2.58	2.63	2.63	0.38%	514,525
Jul 7, 2025	2.68	2.73	2.62	2.62	2.62	-3.32%	633,970
Jul 3, 2025	2.73	2.76	2.70	2.71	2.71	0.74%	211,818
Jul 2, 2025	2.71	2.73	2.67	2.69	2.69	-	449,425
Jul 1, 2025	2.64	2.73	2.61	2.69	2.69	2.28%	383,858
Jun 30, 2025	2.77	2.80	2.62	2.63	2.63	-2.59%	626,139
Jun 27, 2025	2.63	2.71	2.61	2.70	2.70	3.05%	2,662,200
Jun 26, 2025	2.57	2.63	2.55	2.62	2.62	2.34%	296,107
Jun 25, 2025	2.61	2.63	2.56	2.56	2.56	-1.16%	350,936
Jun 24, 2025	2.51	2.64	2.51	2.59	2.59	4.44%	566,939
Jun 23, 2025	2.48	2.52	2.42	2.48	2.48	-0.40%	590,346
Jun 20, 2025	2.54	2.56	2.44	2.49	2.49	-1.19%	601,429
Jun 18, 2025	2.50	2.57	2.50	2.52	2.52	0.80%	358,638
Jun 17, 2025	2.44	2.54	2.43	2.50	2.50	1.21%	421,146
Jun 16, 2025	2.43	2.48	2.42	2.47	2.47	2.49%	621,794
Jun 13, 2025	2.43	2.46	2.40	2.41	2.41	-1.63%	517,358
Jun 12, 2025	2.50	2.50	2.43	2.45	2.45	-2.39%	282,161
Jun 11, 2025	2.56	2.60	2.51	2.51	2.51	-1.95%	313,039
Jun 10, 2025	2.63	2.67	2.55	2.56	2.56	-2.66%	325,267
Jun 9, 2025	2.56	2.64	2.56	2.63	2.63	3.54%	693,447
Jun 6, 2025	2.55	2.59	2.53	2.54	2.54	0.40%	717,453
Jun 5, 2025	2.55	2.59	2.51	2.53	2.53	-0.39%	483,140
Jun 4, 2025	2.43	2.56	2.42	2.54	2.54	4.10%	693,416
Jun 3, 2025	2.46	2.52	2.41	2.44	2.44	-1.21%	593,836
Jun 2, 2025	2.37	2.54	2.35	2.47	2.47	4.66%	1,414,584
May 30, 2025	2.34	2.41	2.34	2.36	2.36	-0.84%	525,691
May 29, 2025	2.42	2.44	2.37	2.38	2.38	-0.42%	499,464
May 28, 2025	2.38	2.44	2.36	2.39	2.39	0.42%	537,049
May 27, 2025	2.29	2.39	2.25	2.38	2.38	5.78%	864,790
May 23, 2025	2.23	2.27	2.18	2.25	2.25	-0.88%	636,932
May 22, 2025	2.15	2.30	2.15	2.27	2.27	5.58%	786,148
May 21, 2025	2.12	2.25	2.12	2.15	2.15	-0.46%	503,812
May 20, 2025	2.20	2.28	2.15	2.16	2.16	-2.26%	662,811
May 19, 2025	2.30	2.34	2.21	2.21	2.21	-5.96%	720,478
May 16, 2025	2.31	2.37	2.30	2.35	2.35	1.29%	724,284
May 15, 2025	2.34	2.40	2.31	2.32	2.32	-2.11%	560,974
May 14, 2025	2.38	2.40	2.27	2.37	2.37	-1.25%	1,006,153
May 13, 2025	2.51	2.54	2.35	2.40	2.40	-4.38%	1,346,518
May 12, 2025	2.60	2.61	2.45	2.51	2.51	0.80%	770,886
May 9, 2025	2.46	2.75	2.39	2.49	2.49	7.33%	1,859,381
May 8, 2025	2.23	2.34	2.21	2.32	2.32	6.42%	1,247,049
May 7, 2025	2.07	2.20	2.05	2.18	2.18	3.32%	759,057
May 6, 2025	2.16	2.17	2.10	2.11	2.11	-1.86%	270,203
May 5, 2025	2.13	2.20	2.13	2.15	2.15	0.47%	405,359
May 2, 2025	2.16	2.20	2.13	2.14	2.14	-	473,129
May 1, 2025	2.13	2.16	2.10	2.14	2.14	0.94%	731,381
Apr 30, 2025	2.14	2.15	2.06	2.12	2.12	-2.75%	649,914