Eventbrite, Inc. (EB)
NYSE: EB · Real-Time Price · USD
3.330
-0.050 (-1.48%)
Dec 20, 2024, 4:00 PM EST - Market closed
Eventbrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.34 | 3.46 | 3.27 | 3.33 | 3.33 | -1.48% | 2,377,408 |
| Dec 19, 2024 | 3.46 | 3.52 | 3.38 | 3.38 | 3.38 | -0.88% | 1,300,789 |
| Dec 18, 2024 | 3.58 | 3.70 | 3.41 | 3.41 | 3.41 | -5.54% | 1,356,094 |
| Dec 17, 2024 | 3.62 | 3.72 | 3.59 | 3.61 | 3.61 | -1.10% | 1,005,100 |
| Dec 16, 2024 | 3.51 | 3.79 | 3.51 | 3.65 | 3.65 | 2.82% | 1,211,570 |
| Dec 13, 2024 | 3.60 | 3.64 | 3.50 | 3.55 | 3.55 | -2.20% | 1,052,261 |
| Dec 12, 2024 | 3.81 | 3.81 | 3.61 | 3.63 | 3.63 | -4.47% | 1,014,948 |
| Dec 11, 2024 | 3.82 | 3.90 | 3.74 | 3.80 | 3.80 | -0.26% | 917,461 |
| Dec 10, 2024 | 3.92 | 3.92 | 3.69 | 3.81 | 3.81 | -3.54% | 1,051,661 |
| Dec 9, 2024 | 3.70 | 4.12 | 3.70 | 3.95 | 3.95 | 7.63% | 2,345,010 |
| Dec 6, 2024 | 3.63 | 3.71 | 3.57 | 3.67 | 3.67 | 1.66% | 1,459,274 |
| Dec 5, 2024 | 3.85 | 3.87 | 3.60 | 3.61 | 3.61 | -6.48% | 1,370,475 |
| Dec 4, 2024 | 3.89 | 4.00 | 3.83 | 3.86 | 3.86 | 0.26% | 1,024,947 |
| Dec 3, 2024 | 3.76 | 3.88 | 3.71 | 3.85 | 3.85 | 2.39% | 2,092,817 |
| Dec 2, 2024 | 3.51 | 3.81 | 3.49 | 3.76 | 3.76 | 6.82% | 2,467,944 |
| Nov 29, 2024 | 3.69 | 3.70 | 3.51 | 3.52 | 3.52 | -4.35% | 861,433 |
| Nov 27, 2024 | 3.74 | 3.79 | 3.67 | 3.68 | 3.68 | -1.34% | 1,558,815 |
| Nov 26, 2024 | 3.65 | 3.77 | 3.58 | 3.73 | 3.73 | 1.08% | 1,854,617 |
| Nov 25, 2024 | 3.63 | 3.77 | 3.63 | 3.69 | 3.69 | 2.22% | 3,119,785 |
| Nov 22, 2024 | 3.59 | 3.70 | 3.59 | 3.61 | 3.61 | 0.84% | 848,347 |
| Nov 21, 2024 | 3.48 | 3.62 | 3.41 | 3.58 | 3.58 | 3.47% | 1,223,959 |
| Nov 20, 2024 | 3.52 | 3.56 | 3.43 | 3.46 | 3.46 | -1.98% | 1,319,180 |
| Nov 19, 2024 | 3.44 | 3.56 | 3.36 | 3.53 | 3.53 | 1.44% | 1,396,137 |
| Nov 18, 2024 | 3.46 | 3.57 | 3.41 | 3.48 | 3.48 | -0.57% | 1,763,960 |
| Nov 15, 2024 | 3.80 | 3.81 | 3.47 | 3.50 | 3.50 | -6.91% | 1,754,031 |
| Nov 14, 2024 | 3.60 | 3.79 | 3.60 | 3.76 | 3.76 | 4.74% | 1,821,286 |
| Nov 13, 2024 | 3.70 | 3.70 | 3.44 | 3.59 | 3.59 | -1.37% | 2,123,080 |
| Nov 12, 2024 | 3.55 | 3.69 | 3.48 | 3.64 | 3.64 | 1.68% | 2,347,616 |
| Nov 11, 2024 | 3.47 | 3.61 | 3.17 | 3.58 | 3.58 | 3.77% | 2,416,082 |
| Nov 8, 2024 | 3.49 | 3.93 | 3.41 | 3.45 | 3.45 | 0.88% | 3,905,227 |
| Nov 7, 2024 | 3.40 | 3.50 | 3.36 | 3.42 | 3.42 | - | 3,751,144 |
| Nov 6, 2024 | 3.43 | 3.60 | 3.36 | 3.42 | 3.42 | 0.88% | 1,914,018 |
| Nov 5, 2024 | 3.30 | 3.45 | 3.27 | 3.39 | 3.39 | 3.35% | 2,423,300 |
| Nov 4, 2024 | 3.35 | 3.44 | 3.27 | 3.28 | 3.28 | -2.09% | 1,478,440 |
| Nov 1, 2024 | 3.22 | 3.39 | 3.21 | 3.35 | 3.35 | 4.69% | 1,622,647 |
| Oct 31, 2024 | 3.15 | 3.23 | 3.15 | 3.20 | 3.20 | 1.27% | 1,308,867 |
| Oct 30, 2024 | 3.18 | 3.32 | 3.15 | 3.16 | 3.16 | -1.56% | 724,509 |
| Oct 29, 2024 | 3.10 | 3.29 | 3.10 | 3.21 | 3.21 | 2.88% | 1,845,788 |
| Oct 28, 2024 | 3.05 | 3.17 | 3.05 | 3.12 | 3.12 | 4.00% | 896,335 |
| Oct 25, 2024 | 2.90 | 3.02 | 2.90 | 3.00 | 3.00 | 3.81% | 1,439,376 |
| Oct 24, 2024 | 2.93 | 2.97 | 2.85 | 2.89 | 2.89 | -1.37% | 856,663 |
| Oct 23, 2024 | 2.84 | 2.95 | 2.83 | 2.93 | 2.93 | 2.45% | 1,406,116 |
| Oct 22, 2024 | 2.85 | 2.92 | 2.84 | 2.86 | 2.86 | -1.04% | 768,677 |
| Oct 21, 2024 | 2.95 | 3.03 | 2.87 | 2.89 | 2.89 | -3.02% | 922,601 |
| Oct 18, 2024 | 2.85 | 3.02 | 2.84 | 2.98 | 2.98 | 4.93% | 1,290,750 |
| Oct 17, 2024 | 2.95 | 2.95 | 2.78 | 2.84 | 2.84 | -3.73% | 676,128 |
| Oct 16, 2024 | 2.89 | 2.95 | 2.84 | 2.95 | 2.95 | 2.79% | 845,648 |
| Oct 15, 2024 | 2.66 | 2.99 | 2.64 | 2.87 | 2.87 | 7.49% | 1,517,405 |
| Oct 14, 2024 | 2.68 | 2.69 | 2.59 | 2.67 | 2.67 | - | 1,039,808 |
| Oct 11, 2024 | 2.67 | 2.77 | 2.67 | 2.67 | 2.67 | -1.48% | 839,582 |
| Oct 10, 2024 | 2.74 | 2.77 | 2.67 | 2.71 | 2.71 | -2.87% | 1,186,269 |
| Oct 9, 2024 | 2.73 | 2.81 | 2.69 | 2.79 | 2.79 | 2.20% | 998,248 |
| Oct 8, 2024 | 2.68 | 2.74 | 2.67 | 2.73 | 2.73 | 1.11% | 967,145 |
| Oct 7, 2024 | 2.74 | 2.77 | 2.63 | 2.70 | 2.70 | -2.17% | 1,096,213 |
| Oct 4, 2024 | 2.87 | 2.91 | 2.75 | 2.76 | 2.76 | -1.08% | 915,834 |
| Oct 3, 2024 | 2.78 | 2.81 | 2.70 | 2.79 | 2.79 | -1.41% | 1,175,717 |
| Oct 2, 2024 | 2.64 | 2.84 | 2.62 | 2.83 | 2.83 | 7.20% | 1,602,076 |
| Oct 1, 2024 | 2.72 | 2.76 | 2.62 | 2.64 | 2.64 | -3.30% | 1,281,306 |
| Sep 30, 2024 | 2.81 | 2.90 | 2.73 | 2.73 | 2.73 | -2.85% | 1,296,759 |
| Sep 27, 2024 | 2.83 | 2.91 | 2.80 | 2.81 | 2.81 | 1.08% | 1,314,043 |
| Sep 26, 2024 | 2.75 | 2.81 | 2.74 | 2.78 | 2.78 | 2.21% | 927,164 |
| Sep 25, 2024 | 2.81 | 2.83 | 2.71 | 2.72 | 2.72 | -3.55% | 1,552,646 |
| Sep 24, 2024 | 2.85 | 2.90 | 2.81 | 2.82 | 2.82 | -0.35% | 1,035,631 |
| Sep 23, 2024 | 2.90 | 2.93 | 2.82 | 2.83 | 2.83 | -2.41% | 1,754,475 |
| Sep 20, 2024 | 2.93 | 2.95 | 2.80 | 2.90 | 2.90 | -1.36% | 5,208,089 |
| Sep 19, 2024 | 3.06 | 3.09 | 2.91 | 2.94 | 2.94 | -0.68% | 2,921,506 |
| Sep 18, 2024 | 3.02 | 3.13 | 2.94 | 2.96 | 2.96 | -1.99% | 1,618,617 |
| Sep 17, 2024 | 3.03 | 3.12 | 2.99 | 3.02 | 3.02 | 1.00% | 1,061,745 |
| Sep 16, 2024 | 2.98 | 3.00 | 2.90 | 2.99 | 2.99 | 0.34% | 1,264,988 |
| Sep 13, 2024 | 3.01 | 3.09 | 2.97 | 2.98 | 2.98 | -0.33% | 797,295 |
| Sep 12, 2024 | 3.06 | 3.09 | 2.97 | 2.99 | 2.99 | -1.64% | 629,426 |
| Sep 11, 2024 | 3.07 | 3.09 | 2.95 | 3.04 | 3.04 | -0.98% | 687,949 |
| Sep 10, 2024 | 3.03 | 3.07 | 2.93 | 3.07 | 3.07 | 1.32% | 700,773 |
| Sep 9, 2024 | 2.94 | 3.06 | 2.87 | 3.03 | 3.03 | 3.06% | 1,118,751 |
| Sep 6, 2024 | 3.19 | 3.23 | 2.94 | 2.94 | 2.94 | -8.13% | 1,129,166 |
| Sep 5, 2024 | 3.14 | 3.20 | 3.12 | 3.20 | 3.20 | 1.91% | 616,581 |
| Sep 4, 2024 | 3.06 | 3.17 | 3.00 | 3.14 | 3.14 | 1.95% | 878,830 |
| Sep 3, 2024 | 3.13 | 3.22 | 3.04 | 3.08 | 3.08 | -3.14% | 1,499,097 |
| Aug 30, 2024 | 3.20 | 3.24 | 3.09 | 3.18 | 3.18 | - | 1,049,988 |
| Aug 29, 2024 | 3.17 | 3.22 | 3.15 | 3.18 | 3.18 | 0.95% | 730,765 |
| Aug 28, 2024 | 3.20 | 3.26 | 3.09 | 3.15 | 3.15 | -2.48% | 1,138,375 |
| Aug 27, 2024 | 3.26 | 3.30 | 3.20 | 3.23 | 3.23 | -2.12% | 1,214,070 |
| Aug 26, 2024 | 3.39 | 3.44 | 3.29 | 3.30 | 3.30 | -3.23% | 1,088,487 |
| Aug 23, 2024 | 3.37 | 3.52 | 3.37 | 3.41 | 3.41 | 1.19% | 1,059,841 |
| Aug 22, 2024 | 3.37 | 3.46 | 3.35 | 3.37 | 3.37 | -0.30% | 1,827,969 |
| Aug 21, 2024 | 3.19 | 3.41 | 3.15 | 3.38 | 3.38 | 7.99% | 2,601,835 |
| Aug 20, 2024 | 3.04 | 3.14 | 3.00 | 3.13 | 3.13 | 2.62% | 1,460,228 |
| Aug 19, 2024 | 2.94 | 3.15 | 2.92 | 3.05 | 3.05 | 5.17% | 3,558,526 |
| Aug 16, 2024 | 2.81 | 2.95 | 2.76 | 2.90 | 2.90 | 3.20% | 4,524,650 |
| Aug 15, 2024 | 2.97 | 3.07 | 2.78 | 2.81 | 2.81 | -2.77% | 3,935,604 |
| Aug 14, 2024 | 3.13 | 3.20 | 2.84 | 2.89 | 2.89 | -6.17% | 5,403,931 |
| Aug 13, 2024 | 3.03 | 3.12 | 2.95 | 3.08 | 3.08 | 0.98% | 4,014,744 |
| Aug 12, 2024 | 3.09 | 3.11 | 2.93 | 3.05 | 3.05 | -2.87% | 4,685,682 |
| Aug 9, 2024 | 2.88 | 3.23 | 2.51 | 3.14 | 3.14 | -17.37% | 10,986,697 |
| Aug 8, 2024 | 3.88 | 3.91 | 3.76 | 3.80 | 3.80 | -2.06% | 2,068,709 |
| Aug 7, 2024 | 4.07 | 4.12 | 3.86 | 3.88 | 3.88 | -2.51% | 1,115,845 |
| Aug 6, 2024 | 4.11 | 4.12 | 3.94 | 3.98 | 3.98 | -3.16% | 2,035,696 |
| Aug 5, 2024 | 4.07 | 4.20 | 4.02 | 4.11 | 4.11 | -5.08% | 1,298,152 |
| Aug 2, 2024 | 4.38 | 4.49 | 4.28 | 4.33 | 4.33 | -4.84% | 1,817,925 |
| Aug 1, 2024 | 4.82 | 4.88 | 4.45 | 4.55 | 4.55 | -6.95% | 2,158,842 |