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

Eventbrite Inc (NY: EB )

2.670 -0.040 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 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 (%)
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%)
Sep 03, 2024 3.130 3.215 3.040 3.080 1,499,097 -0.10(-3.14%)
Aug 30, 2024 3.200 3.240 3.090 3.180 1,049,988 +0.00(+0.00%)
Aug 29, 2024 3.170 3.220 3.145 3.180 730,759 +0.03(+0.95%)
Aug 28, 2024 3.200 3.255 3.090 3.150 1,138,375 -0.08(-2.48%)
Aug 27, 2024 3.260 3.300 3.200 3.230 1,214,070 -0.07(-2.12%)
Aug 26, 2024 3.390 3.440 3.290 3.300 1,088,487 -0.11(-3.23%)
Aug 23, 2024 3.370 3.520 3.370 3.410 1,059,841 +0.04(+1.19%)
Aug 22, 2024 3.370 3.460 3.345 3.370 1,827,969 -0.01(-0.30%)
Aug 21, 2024 3.190 3.410 3.150 3.380 2,601,835 +0.25(+7.99%)
Aug 20, 2024 3.040 3.140 3.000 3.130 1,460,228 +0.08(+2.62%)
Aug 19, 2024 2.940 3.150 2.920 3.050 3,558,495 +0.15(+5.17%)
Aug 16, 2024 2.810 2.950 2.760 2.900 4,524,652 +0.09(+3.20%)
Aug 15, 2024 2.970 3.070 2.780 2.810 3,934,094 -0.08(-2.77%)
Aug 14, 2024 3.130 3.195 2.840 2.890 5,403,805 -0.19(-6.17%)
Aug 13, 2024 3.030 3.120 2.945 3.080 4,014,744 +0.03(+0.98%)
Aug 12, 2024 3.090 3.110 2.930 3.050 5,200,482 -0.09(-2.87%)
Aug 09, 2024 2.880 3.230 2.510 3.140 10,986,701 -0.66(-17.37%)
Aug 08, 2024 3.880 3.910 3.760 3.800 2,068,568 -0.08(-2.06%)
Aug 07, 2024 4.070 4.120 3.860 3.880 1,115,845 -0.10(-2.51%)
Aug 06, 2024 4.110 4.115 3.940 3.980 2,035,696 -0.13(-3.16%)
Aug 05, 2024 4.070 4.200 4.020 4.110 1,298,128 -0.22(-5.08%)
Aug 02, 2024 4.380 4.485 4.280 4.330 1,817,925 -0.22(-4.84%)
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.