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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.312.352.262.26--2.16%384,066
Oct 28, 20252.362.372.302.312.31-2.94%314,716
Oct 27, 20252.402.402.342.382.380.42%310,627
Oct 24, 20252.392.412.352.372.37-204,961
Oct 23, 20252.322.372.312.372.371.72%258,858
Oct 22, 20252.322.342.242.332.33-688,285
Oct 21, 20252.252.342.232.332.332.19%374,596
Oct 20, 20252.242.322.232.282.281.79%445,729
Oct 17, 20252.332.352.232.242.24-4.68%582,041
Oct 16, 20252.352.392.342.352.35-0.42%418,544
Oct 15, 20252.422.442.342.362.36-1.26%482,754
Oct 14, 20252.372.432.372.392.39-1.24%265,758
Oct 13, 20252.352.422.352.422.423.86%462,041
Oct 10, 20252.382.412.332.332.33-2.51%577,564
Oct 9, 20252.382.402.352.392.39-0.42%436,043
Oct 8, 20252.352.432.332.402.402.13%675,026
Oct 7, 20252.442.492.332.352.35-4.08%496,506
Oct 6, 20252.502.542.412.452.45-2.00%627,713
Oct 3, 20252.452.542.442.502.502.88%457,033
Oct 2, 20252.452.462.392.432.43-0.41%591,743
Oct 1, 20252.492.502.442.442.44-3.17%554,860
Sep 30, 20252.682.692.472.522.52-6.67%743,419
Sep 29, 20252.712.722.662.702.700.37%345,229
Sep 26, 20252.792.802.682.692.69-3.24%320,803
Sep 25, 20252.802.822.752.782.78-2.11%219,424
Sep 24, 20252.922.942.832.842.84-2.07%326,484
Sep 23, 20253.103.122.902.902.90-6.45%386,961
Sep 22, 20252.993.202.983.103.101.97%624,872
Sep 19, 20253.073.102.983.043.04-0.65%1,418,699
Sep 18, 20252.923.102.923.063.065.15%1,247,929
Sep 17, 20252.802.952.792.912.914.30%1,030,642
Sep 16, 20252.732.822.722.792.792.20%355,340
Sep 15, 20252.712.742.692.732.730.74%257,838
Sep 12, 20252.732.762.702.712.71-1.45%402,445
Sep 11, 20252.732.782.722.752.751.85%457,457
Sep 10, 20252.652.732.652.702.70-1.10%461,911
Sep 9, 20252.702.752.672.732.73-0.36%316,505
Sep 8, 20252.622.752.602.742.744.18%688,909
Sep 5, 20252.642.692.602.632.630.38%462,848
Sep 4, 20252.732.742.582.622.62-3.68%555,690
Sep 3, 20252.672.762.672.722.721.12%570,956
Sep 2, 20252.612.702.612.692.691.51%566,982
Aug 29, 20252.672.682.602.652.65-0.38%445,470
Aug 28, 20252.602.672.602.662.662.31%352,354
Aug 27, 20252.652.692.572.602.60-1.89%402,180
Aug 26, 20252.592.672.562.652.651.92%542,803
Aug 25, 20252.612.632.562.602.60-0.76%414,664
Aug 22, 20252.542.652.512.622.624.38%530,880
Aug 21, 20252.522.562.502.512.51-1.57%368,915
Aug 20, 20252.662.662.552.552.55-4.14%676,817