Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eventbrite Inc (NY: EB )

5.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 5.130 5.330 5.100 5.150 1,425,614 +0.00(+0.00%)
Apr 17, 2024 5.140 5.330 5.115 5.150 1,634,135 +0.06(+1.18%)
Apr 16, 2024 5.160 5.200 5.000 5.090 1,968,871 -0.12(-2.30%)
Apr 15, 2024 5.450 5.540 5.200 5.210 1,693,245 -0.24(-4.40%)
Apr 12, 2024 5.610 5.720 5.450 5.450 1,051,765 -0.25(-4.39%)
Apr 11, 2024 5.690 5.795 5.600 5.700 1,554,737 +0.05(+0.88%)
Apr 10, 2024 5.660 5.705 5.470 5.650 2,000,140 -0.22(-3.75%)
Apr 09, 2024 5.710 5.975 5.680 5.870 1,625,910 +0.25(+4.45%)
Apr 08, 2024 5.590 5.710 5.510 5.620 1,606,725 +0.08(+1.44%)
Apr 05, 2024 5.530 5.765 5.495 5.540 1,780,527 -0.03(-0.54%)
Apr 04, 2024 5.630 5.810 5.570 5.570 1,961,441 -0.03(-0.54%)
Apr 03, 2024 5.200 5.655 5.200 5.600 2,067,471 +0.37(+7.07%)
Apr 02, 2024 5.310 5.330 5.170 5.230 2,015,139 -0.19(-3.51%)
Apr 01, 2024 5.500 5.620 5.395 5.420 2,437,895 -0.06(-1.09%)
Mar 28, 2024 5.570 5.665 5.470 5.480 3,656,144 -0.09(-1.62%)
Mar 27, 2024 5.570 5.640 5.500 5.570 1,603,506 +0.10(+1.83%)
Mar 26, 2024 5.720 5.730 5.470 5.470 2,453,759 -0.20(-3.53%)
Mar 25, 2024 5.710 5.820 5.630 5.670 1,736,028 -0.02(-0.35%)
Mar 22, 2024 5.710 5.768 5.470 5.690 2,129,340 +0.03(+0.53%)
Mar 21, 2024 5.820 6.015 5.650 5.660 3,438,993 -0.10(-1.74%)
Mar 20, 2024 5.620 5.810 5.600 5.760 1,472,263 +0.02(+0.35%)
Mar 19, 2024 5.670 5.800 5.640 5.740 1,698,908 +0.01(+0.17%)
Mar 18, 2024 5.470 5.860 5.400 5.730 3,188,960 +0.23(+4.18%)
Mar 15, 2024 5.500 5.600 5.445 5.500 2,485,842 -0.06(-1.08%)
Mar 14, 2024 5.510 5.779 5.440 5.560 4,814,243 +0.45(+8.81%)
Mar 13, 2024 5.110 5.287 5.050 5.110 2,707,827 -0.01(-0.20%)
Mar 12, 2024 5.310 5.380 5.105 5.120 2,087,906 -0.18(-3.40%)
Mar 11, 2024 5.420 5.580 5.260 5.300 1,840,189 -0.15(-2.75%)
Mar 08, 2024 5.570 5.690 5.440 5.450 2,025,156 -0.04(-0.73%)
Mar 07, 2024 5.310 5.590 5.300 5.490 2,256,991 +0.22(+4.17%)
Mar 06, 2024 5.180 5.315 5.170 5.270 3,159,535 +0.17(+3.33%)
Mar 05, 2024 5.350 5.350 5.090 5.100 2,612,926 -0.26(-4.85%)
Mar 04, 2024 5.630 5.790 5.325 5.360 3,004,064 -0.33(-5.80%)
Mar 01, 2024 5.620 5.910 5.460 5.690 2,455,186 +0.09(+1.61%)
Feb 29, 2024 5.920 5.960 5.470 5.600 3,800,961 -0.20(-3.45%)
Feb 28, 2024 6.170 6.170 5.515 5.800 9,882,901 -2.52(-30.29%)
Feb 27, 2024 8.320 8.460 8.170 8.320 1,852,552 +0.11(+1.34%)
Feb 26, 2024 8.270 8.385 8.130 8.210 1,140,991 -0.19(-2.26%)
Feb 23, 2024 8.170 8.400 8.090 8.400 1,110,766 +0.27(+3.32%)
Feb 22, 2024 8.310 8.360 8.100 8.130 921,454 -0.15(-1.81%)
Feb 21, 2024 8.660 8.710 8.260 8.280 1,222,860 -0.45(-5.15%)
Feb 20, 2024 8.650 8.760 8.575 8.730 809,884 -0.11(-1.24%)
Feb 16, 2024 9.010 9.040 8.820 8.840 731,378 -0.33(-3.60%)
Feb 15, 2024 8.860 9.200 8.805 9.170 830,595 +0.41(+4.68%)
Feb 14, 2024 8.720 8.815 8.520 8.760 710,859 +0.21(+2.46%)
Feb 13, 2024 8.580 8.785 8.440 8.550 1,041,283 -0.41(-4.58%)
Feb 12, 2024 8.720 9.070 8.720 8.960 1,057,317 +0.22(+2.52%)
Feb 09, 2024 8.700 8.800 8.620 8.740 992,632 +0.09(+1.04%)
Feb 08, 2024 8.490 8.700 8.410 8.650 878,309 +0.20(+2.37%)
Feb 07, 2024 8.490 8.495 8.300 8.450 734,301 -0.01(-0.12%)
Feb 06, 2024 8.540 8.735 8.410 8.460 800,948 -0.03(-0.35%)
Feb 05, 2024 8.460 8.530 8.270 8.490 782,046 -0.11(-1.28%)
Feb 02, 2024 8.500 8.780 8.390 8.600 733,795 +0.05(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.