Eventbrite, Inc. (EB)
NYSE: EB · Real-Time Price · USD
2.180
-0.080 (-3.54%)
At close: Mar 28, 2025, 4:00 PM
2.184
+0.004 (0.18%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Eventbrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 3.30 | 3.34 | 3.21 | 3.30 | 3.30 | - | 723,141 |
| Feb 4, 2025 | 3.12 | 3.32 | 3.10 | 3.30 | 3.30 | 5.77% | 831,821 |
| Feb 3, 2025 | 3.09 | 3.19 | 3.03 | 3.12 | 3.12 | -1.58% | 693,731 |
| Jan 31, 2025 | 3.33 | 3.34 | 3.15 | 3.17 | 3.17 | -4.80% | 851,182 |
| Jan 30, 2025 | 3.50 | 3.53 | 3.32 | 3.33 | 3.33 | -4.31% | 617,870 |
| Jan 29, 2025 | 3.63 | 3.63 | 3.38 | 3.48 | 3.48 | -4.13% | 616,173 |
| Jan 28, 2025 | 3.68 | 3.74 | 3.56 | 3.63 | 3.63 | -1.36% | 621,943 |
| Jan 27, 2025 | 3.33 | 3.69 | 3.31 | 3.68 | 3.68 | 9.52% | 1,673,185 |
| Jan 24, 2025 | 3.50 | 3.57 | 3.34 | 3.36 | 3.36 | -4.00% | 866,179 |
| Jan 23, 2025 | 3.31 | 3.51 | 3.31 | 3.50 | 3.50 | 2.94% | 778,138 |
| Jan 22, 2025 | 3.53 | 3.53 | 3.40 | 3.40 | 3.40 | -3.68% | 415,237 |
| Jan 21, 2025 | 3.63 | 3.64 | 3.46 | 3.53 | 3.53 | -0.28% | 640,641 |
| Jan 17, 2025 | 3.59 | 3.59 | 3.48 | 3.54 | 3.54 | 0.57% | 551,503 |
| Jan 16, 2025 | 3.42 | 3.54 | 3.38 | 3.52 | 3.52 | 2.62% | 649,155 |