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

Eventbrite Inc (NY: EB )

3.680 -0.050 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.740 3.790 3.665 3.680 1,558,755 -0.05(-1.34%)
Nov 26, 2024 3.650 3.765 3.580 3.730 1,854,605 +0.04(+1.08%)
Nov 25, 2024 3.630 3.765 3.630 3.690 3,119,274 +0.08(+2.22%)
Nov 22, 2024 3.590 3.699 3.590 3.610 848,347 +0.03(+0.84%)
Nov 21, 2024 3.480 3.620 3.410 3.580 1,223,639 +0.12(+3.47%)
Nov 20, 2024 3.520 3.560 3.430 3.460 1,319,178 -0.07(-1.98%)
Nov 19, 2024 3.440 3.560 3.360 3.530 1,395,991 +0.05(+1.44%)
Nov 18, 2024 3.460 3.565 3.410 3.480 1,763,958 -0.02(-0.57%)
Nov 15, 2024 3.800 3.810 3.470 3.500 1,754,032 -0.26(-6.91%)
Nov 14, 2024 3.600 3.790 3.600 3.760 1,821,004 +0.17(+4.74%)
Nov 13, 2024 3.700 3.700 3.440 3.590 2,122,815 -0.05(-1.37%)
Nov 12, 2024 3.550 3.690 3.475 3.640 2,347,516 +0.06(+1.68%)
Nov 11, 2024 3.470 3.610 3.170 3.580 2,416,008 +0.13(+3.77%)
Nov 08, 2024 3.480 3.930 3.410 3.450 3,905,231 +0.03(+0.88%)
Nov 07, 2024 3.400 3.495 3.360 3.420 3,751,013 +0.00(+0.00%)
Nov 06, 2024 3.430 3.600 3.360 3.420 1,913,967 +0.03(+0.88%)
Nov 05, 2024 3.300 3.450 3.270 3.390 2,423,209 +0.11(+3.35%)
Nov 04, 2024 3.350 3.440 3.270 3.280 1,478,430 -0.07(-2.09%)
Nov 01, 2024 3.220 3.390 3.210 3.350 1,622,647 +0.15(+4.69%)
Oct 31, 2024 3.150 3.229 3.145 3.200 1,308,863 +0.04(+1.27%)
Oct 30, 2024 3.180 3.320 3.150 3.160 724,508 -0.05(-1.56%)
Oct 29, 2024 3.100 3.290 3.100 3.210 1,845,779 +0.09(+2.88%)
Oct 28, 2024 3.050 3.170 3.045 3.120 896,334 +0.12(+4.00%)
Oct 25, 2024 2.900 3.020 2.900 3.000 1,439,376 +0.11(+3.81%)
Oct 24, 2024 2.930 2.972 2.850 2.890 856,662 -0.04(-1.37%)
Oct 23, 2024 2.840 2.945 2.825 2.930 1,406,116 +0.07(+2.45%)
Oct 22, 2024 2.850 2.920 2.840 2.860 768,677 -0.03(-1.04%)
Oct 21, 2024 2.950 3.025 2.870 2.890 912,397 -0.09(-3.02%)
Oct 18, 2024 2.850 3.015 2.840 2.980 1,290,750 +0.14(+4.93%)
Oct 17, 2024 2.950 2.950 2.780 2.840 676,128 -0.11(-3.73%)
Oct 16, 2024 2.890 2.950 2.840 2.950 845,639 +0.08(+2.79%)
Oct 15, 2024 2.660 2.990 2.635 2.870 1,517,405 +0.20(+7.49%)
Oct 14, 2024 2.680 2.690 2.590 2.670 1,039,688 +0.00(+0.00%)
Oct 11, 2024 2.670 2.765 2.670 2.670 839,582 -0.04(-1.48%)
Oct 10, 2024 2.740 2.770 2.670 2.710 1,186,270 -0.08(-2.87%)
Oct 09, 2024 2.730 2.810 2.690 2.790 998,248 +0.06(+2.20%)
Oct 08, 2024 2.680 2.740 2.665 2.730 967,145 +0.03(+1.11%)
Oct 07, 2024 2.740 2.765 2.630 2.700 1,096,213 -0.06(-2.17%)
Oct 04, 2024 2.870 2.910 2.745 2.760 913,709 -0.03(-1.08%)
Oct 03, 2024 2.780 2.805 2.700 2.790 1,175,717 -0.04(-1.41%)
Oct 02, 2024 2.640 2.840 2.620 2.830 1,602,076 +0.19(+7.20%)
Oct 01, 2024 2.720 2.760 2.620 2.640 1,281,306 -0.09(-3.30%)
Sep 30, 2024 2.810 2.895 2.730 2.730 1,296,759 -0.08(-2.85%)
Sep 27, 2024 2.830 2.905 2.795 2.810 1,314,043 +0.03(+1.08%)
Sep 26, 2024 2.750 2.810 2.740 2.780 922,154 +0.06(+2.21%)
Sep 25, 2024 2.810 2.825 2.710 2.720 1,552,646 -0.10(-3.55%)
Sep 24, 2024 2.850 2.900 2.810 2.820 1,035,631 -0.01(-0.35%)
Sep 23, 2024 2.900 2.925 2.820 2.830 1,754,470 -0.07(-2.41%)
Sep 20, 2024 2.930 2.950 2.800 2.900 5,208,090 -0.04(-1.36%)
Sep 19, 2024 3.060 3.085 2.910 2.940 2,920,506 -0.02(-0.68%)
Sep 18, 2024 3.020 3.130 2.940 2.960 1,617,614 -0.06(-1.99%)
Sep 17, 2024 3.030 3.115 2.985 3.020 1,061,735 +0.03(+1.00%)
Sep 16, 2024 2.980 3.000 2.900 2.990 1,264,985 +0.01(+0.34%)
Sep 13, 2024 3.010 3.090 2.970 2.980 797,295 -0.01(-0.33%)
Sep 12, 2024 3.060 3.085 2.965 2.990 629,426 -0.05(-1.64%)
Sep 11, 2024 3.070 3.090 2.945 3.040 687,871 -0.03(-0.98%)
Sep 10, 2024 3.030 3.070 2.930 3.070 700,773 +0.04(+1.32%)
Sep 09, 2024 2.940 3.060 2.870 3.030 1,118,751 +0.09(+3.06%)
Sep 06, 2024 3.190 3.230 2.940 2.940 1,129,166 -0.26(-8.13%)
Sep 05, 2024 3.140 3.200 3.120 3.200 616,581 +0.06(+1.91%)
Sep 04, 2024 3.060 3.166 3.000 3.140 878,849 +0.06(+1.95%)
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.