Skip to main content
Eventbrite, Inc. (EB)
NYSE: EB · Real-Time Price · USD
2.360
-0.020 (-0.84%)
May 30, 2025, 4:00 PM - Market closed

Eventbrite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.342.412.342.362.36-0.84%525,691
May 29, 20252.422.442.372.382.38-0.42%499,464
May 28, 20252.382.442.362.392.390.42%537,049
May 27, 20252.292.392.252.382.385.78%864,790
May 23, 20252.232.272.182.252.25-0.88%636,932
May 22, 20252.152.302.152.272.275.58%786,148
May 21, 20252.122.252.122.152.15-0.46%503,812
May 20, 20252.202.282.152.162.16-2.26%662,811
May 19, 20252.302.342.212.212.21-5.96%720,478
May 16, 20252.312.372.302.352.351.29%724,284
May 15, 20252.342.402.312.322.32-2.11%560,974
May 14, 20252.382.402.272.372.37-1.25%1,006,153
May 13, 20252.512.542.352.402.40-4.38%1,346,518
May 12, 20252.602.612.452.512.510.80%770,886
May 9, 20252.462.752.392.492.497.33%1,859,381
May 8, 20252.232.342.212.322.326.42%1,247,049
May 7, 20252.072.202.052.182.183.32%759,057
May 6, 20252.162.172.102.112.11-1.86%270,203
May 5, 20252.132.202.132.152.150.47%405,359
May 2, 20252.162.202.132.142.14-473,129
May 1, 20252.132.162.102.142.140.94%731,381
Apr 30, 20252.142.152.062.122.12-2.75%649,914
Apr 29, 20252.092.202.092.182.182.83%555,733
Apr 28, 20252.092.152.062.122.120.95%547,245
Apr 25, 20252.092.162.082.102.10-0.47%563,867
Apr 24, 20252.132.172.102.112.11-0.47%558,246
Apr 23, 20252.282.332.122.122.12-5.36%830,018
Apr 22, 20252.202.272.182.242.242.75%558,357
Apr 21, 20252.192.192.132.182.18-3.11%541,348
Apr 17, 20252.162.252.142.252.254.17%581,217
Apr 16, 20252.202.282.152.162.16-1.82%703,853
Apr 15, 20252.252.262.192.202.20-0.90%708,724
Apr 14, 20252.252.252.132.222.226.22%1,106,133
Apr 11, 20252.102.122.002.092.092.45%956,924
Apr 10, 20251.992.071.832.042.040.99%1,666,011
Apr 9, 20251.822.081.812.022.029.78%1,267,656
Apr 8, 20251.992.011.811.841.84-4.17%1,144,319
Apr 7, 20251.842.051.821.921.92-1.03%1,940,430
Apr 4, 20251.941.991.901.941.94-3.96%1,800,937
Apr 3, 20252.012.031.952.022.02-4.72%1,063,476
Apr 2, 20252.112.162.092.122.12-0.47%677,597
Apr 1, 20252.072.162.052.132.130.95%825,720
Mar 31, 20252.132.152.072.112.11-3.21%876,110
Mar 28, 20252.262.262.162.182.18-3.54%449,358
Mar 27, 20252.272.322.212.262.26-427,753
Mar 26, 20252.342.362.242.262.26-3.00%645,925
Mar 25, 20252.352.362.302.332.33-0.85%691,361
Mar 24, 20252.352.362.302.352.351.73%920,970
Mar 21, 20252.302.342.262.312.31-1.28%1,304,907
Mar 20, 20252.282.372.282.342.340.86%1,081,661