Eventbrite, Inc. (EB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.24 | 5.44 | 5.19 | 5.38 | 5.38 | 1,712,600 |
| Apr 25, 2024 | 5.17 | 5.23 | 5.01 | 5.20 | 5.20 | 1,528,300 |
| Apr 24, 2024 | 5.39 | 5.40 | 5.24 | 5.26 | 5.26 | 1,648,500 |
| Apr 23, 2024 | 5.29 | 5.49 | 5.23 | 5.38 | 5.38 | 1,480,000 |
| Apr 22, 2024 | 5.21 | 5.33 | 5.15 | 5.29 | 5.29 | 1,498,700 |
| Apr 19, 2024 | 5.13 | 5.22 | 5.12 | 5.17 | 5.17 | 1,078,700 |
| Apr 18, 2024 | 5.13 | 5.33 | 5.10 | 5.15 | 5.15 | 1,425,600 |
| Apr 17, 2024 | 5.14 | 5.33 | 5.12 | 5.15 | 5.15 | 1,634,100 |
| Apr 16, 2024 | 5.16 | 5.20 | 5.00 | 5.09 | 5.09 | 1,968,800 |
| Apr 15, 2024 | 5.45 | 5.54 | 5.20 | 5.21 | 5.21 | 1,693,300 |
| Apr 12, 2024 | 5.61 | 5.72 | 5.45 | 5.45 | 5.45 | 1,051,800 |
| Apr 11, 2024 | 5.69 | 5.80 | 5.60 | 5.70 | 5.70 | 1,554,700 |
| Apr 10, 2024 | 5.66 | 5.71 | 5.47 | 5.65 | 5.65 | 2,000,100 |
| Apr 09, 2024 | 5.71 | 5.98 | 5.68 | 5.87 | 5.87 | 1,625,900 |
| Apr 08, 2024 | 5.59 | 5.71 | 5.51 | 5.62 | 5.62 | 1,606,600 |
| Apr 05, 2024 | 5.53 | 5.77 | 5.50 | 5.54 | 5.54 | 1,780,000 |
| Apr 04, 2024 | 5.63 | 5.81 | 5.57 | 5.57 | 5.57 | 1,961,700 |
| Apr 03, 2024 | 5.20 | 5.66 | 5.20 | 5.60 | 5.60 | 2,067,500 |
| Apr 02, 2024 | 5.31 | 5.33 | 5.17 | 5.23 | 5.23 | 2,015,100 |
| Apr 01, 2024 | 5.50 | 5.62 | 5.40 | 5.42 | 5.42 | 2,437,800 |
| Mar 28, 2024 | 5.57 | 5.67 | 5.45 | 5.48 | 5.48 | 3,656,100 |
| Mar 27, 2024 | 5.57 | 5.67 | 5.50 | 5.57 | 5.57 | 1,603,500 |
| Mar 26, 2024 | 5.72 | 5.73 | 5.47 | 5.47 | 5.47 | 2,453,800 |
| Mar 25, 2024 | 5.71 | 5.82 | 5.63 | 5.67 | 5.67 | 1,736,000 |
| Mar 22, 2024 | 5.71 | 5.77 | 5.47 | 5.69 | 5.69 | 2,129,300 |
| Mar 21, 2024 | 5.82 | 6.02 | 5.65 | 5.66 | 5.66 | 3,438,700 |
| Mar 20, 2024 | 5.62 | 5.81 | 5.60 | 5.76 | 5.76 | 1,472,300 |
| Mar 19, 2024 | 5.67 | 5.80 | 5.64 | 5.74 | 5.74 | 1,698,900 |
| Mar 18, 2024 | 5.47 | 5.86 | 5.40 | 5.73 | 5.73 | 3,188,900 |
| Mar 15, 2024 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | 2,485,700 |
| Mar 14, 2024 | 5.51 | 5.78 | 5.44 | 5.56 | 5.56 | 4,478,600 |
| Mar 13, 2024 | 5.11 | 5.29 | 5.05 | 5.11 | 5.11 | 2,548,900 |
| Mar 12, 2024 | 5.31 | 5.38 | 5.11 | 5.12 | 5.12 | 2,087,900 |
| Mar 11, 2024 | 5.42 | 5.58 | 5.26 | 5.30 | 5.30 | 1,840,100 |
| Mar 08, 2024 | 5.57 | 5.69 | 5.44 | 5.45 | 5.45 | 2,024,900 |
| Mar 07, 2024 | 5.31 | 5.59 | 5.30 | 5.49 | 5.49 | 2,257,000 |
| Mar 06, 2024 | 5.18 | 5.32 | 5.17 | 5.27 | 5.27 | 3,159,500 |
| Mar 05, 2024 | 5.35 | 5.35 | 5.09 | 5.10 | 5.10 | 2,612,900 |
| Mar 04, 2024 | 5.63 | 5.79 | 5.33 | 5.36 | 5.36 | 3,005,000 |
| Mar 01, 2024 | 5.62 | 5.91 | 5.46 | 5.69 | 5.69 | 2,454,600 |
| Feb 29, 2024 | 5.92 | 5.96 | 5.47 | 5.60 | 5.60 | 3,804,100 |
| Feb 28, 2024 | 6.17 | 6.17 | 5.52 | 5.80 | 5.80 | 9,889,700 |
| Feb 27, 2024 | 8.32 | 8.46 | 8.17 | 8.32 | 8.32 | 1,856,300 |
| Feb 26, 2024 | 8.27 | 8.39 | 8.13 | 8.21 | 8.21 | 1,141,000 |
| Feb 23, 2024 | 8.17 | 8.40 | 8.09 | 8.40 | 8.40 | 1,110,800 |
| Feb 22, 2024 | 8.31 | 8.36 | 8.10 | 8.13 | 8.13 | 921,300 |
| Feb 21, 2024 | 8.66 | 8.71 | 8.26 | 8.28 | 8.28 | 1,222,900 |
| Feb 20, 2024 | 8.65 | 8.76 | 8.57 | 8.73 | 8.73 | 809,900 |
| Feb 16, 2024 | 9.01 | 9.04 | 8.82 | 8.84 | 8.84 | 731,400 |
| Feb 15, 2024 | 8.86 | 9.20 | 8.81 | 9.17 | 9.17 | 830,600 |
| Feb 14, 2024 | 8.72 | 8.82 | 8.52 | 8.76 | 8.76 | 710,900 |
| Feb 13, 2024 | 8.58 | 8.79 | 8.44 | 8.55 | 8.55 | 1,041,300 |
| Feb 12, 2024 | 8.72 | 9.07 | 8.72 | 8.96 | 8.96 | 1,057,300 |
| Feb 09, 2024 | 8.70 | 8.80 | 8.62 | 8.74 | 8.74 | 992,600 |
| Feb 08, 2024 | 8.49 | 8.70 | 8.41 | 8.65 | 8.65 | 878,300 |
| Feb 07, 2024 | 8.49 | 8.49 | 8.30 | 8.45 | 8.45 | 734,300 |
| Feb 06, 2024 | 8.54 | 8.74 | 8.41 | 8.46 | 8.46 | 800,900 |
| Feb 05, 2024 | 8.46 | 8.53 | 8.27 | 8.49 | 8.49 | 782,000 |
| Feb 02, 2024 | 8.50 | 8.78 | 8.39 | 8.60 | 8.60 | 733,800 |
| Feb 01, 2024 | 8.44 | 8.61 | 8.17 | 8.55 | 8.55 | 1,470,200 |
| Jan 31, 2024 | 8.65 | 8.73 | 8.37 | 8.37 | 8.37 | 1,631,200 |
| Jan 30, 2024 | 8.53 | 8.68 | 8.39 | 8.65 | 8.65 | 905,800 |
| Jan 29, 2024 | 8.27 | 8.68 | 8.15 | 8.64 | 8.64 | 993,900 |
| Jan 26, 2024 | 8.25 | 8.40 | 8.19 | 8.28 | 8.28 | 1,022,400 |
| Jan 25, 2024 | 8.04 | 8.27 | 7.97 | 8.25 | 8.25 | 1,310,800 |
| Jan 24, 2024 | 8.08 | 8.10 | 7.84 | 7.93 | 7.93 | 767,500 |
| Jan 23, 2024 | 7.95 | 8.03 | 7.75 | 7.93 | 7.93 | 728,300 |
| Jan 22, 2024 | 7.87 | 7.92 | 7.54 | 7.83 | 7.83 | 1,596,300 |
| Jan 19, 2024 | 7.69 | 7.85 | 7.59 | 7.79 | 7.79 | 1,040,400 |
| Jan 18, 2024 | 7.57 | 7.65 | 7.41 | 7.63 | 7.63 | 1,073,500 |
| Jan 17, 2024 | 7.45 | 7.53 | 7.29 | 7.47 | 7.47 | 1,071,100 |
| Jan 16, 2024 | 7.60 | 7.66 | 7.51 | 7.60 | 7.60 | 1,300,600 |
| Jan 12, 2024 | 7.81 | 7.94 | 7.66 | 7.70 | 7.70 | 785,300 |
| Jan 11, 2024 | 7.73 | 7.83 | 7.57 | 7.78 | 7.78 | 912,100 |
| Jan 10, 2024 | 7.65 | 7.88 | 7.62 | 7.75 | 7.75 | 1,573,300 |
| Jan 09, 2024 | 7.88 | 7.94 | 7.60 | 7.63 | 7.63 | 881,000 |
| Jan 08, 2024 | 7.94 | 8.17 | 7.85 | 7.99 | 7.99 | 1,034,200 |
| Jan 05, 2024 | 7.90 | 8.07 | 7.89 | 7.93 | 7.93 | 815,800 |
| Jan 04, 2024 | 7.81 | 8.08 | 7.76 | 8.00 | 8.00 | 898,200 |
| Jan 03, 2024 | 7.91 | 8.07 | 7.68 | 7.76 | 7.76 | 1,122,900 |
| Jan 02, 2024 | 8.25 | 8.25 | 7.85 | 8.00 | 8.00 | 1,480,900 |
| Dec 29, 2023 | 8.65 | 8.77 | 8.36 | 8.36 | 8.36 | 1,021,300 |
| Dec 28, 2023 | 8.25 | 8.85 | 8.22 | 8.73 | 8.73 | 2,277,100 |
| Dec 27, 2023 | 8.37 | 8.45 | 8.23 | 8.24 | 8.24 | 899,500 |
| Dec 26, 2023 | 8.20 | 8.38 | 8.13 | 8.35 | 8.35 | 629,200 |
| Dec 22, 2023 | 8.21 | 8.31 | 8.16 | 8.19 | 8.19 | 518,700 |
| Dec 21, 2023 | 8.14 | 8.24 | 8.04 | 8.23 | 8.23 | 627,900 |
| Dec 20, 2023 | 8.16 | 8.35 | 7.98 | 8.01 | 8.01 | 869,400 |
| Dec 19, 2023 | 8.12 | 8.51 | 8.12 | 8.30 | 8.30 | 1,187,000 |
| Dec 18, 2023 | 8.03 | 8.13 | 7.88 | 8.05 | 8.05 | 978,800 |
| Dec 15, 2023 | 8.38 | 8.41 | 8.04 | 8.06 | 8.06 | 3,481,300 |
| Dec 14, 2023 | 8.10 | 8.50 | 8.10 | 8.36 | 8.36 | 1,844,300 |
| Dec 13, 2023 | 7.88 | 7.93 | 7.68 | 7.91 | 7.91 | 2,135,700 |
| Dec 12, 2023 | 7.87 | 8.00 | 7.71 | 7.90 | 7.90 | 913,000 |
| Dec 11, 2023 | 7.72 | 7.94 | 7.66 | 7.91 | 7.91 | 932,300 |
| Dec 08, 2023 | 7.86 | 8.39 | 7.73 | 7.80 | 7.80 | 1,730,100 |
| Dec 07, 2023 | 7.65 | 7.71 | 7.36 | 7.38 | 7.38 | 1,282,500 |
| Dec 06, 2023 | 7.63 | 7.75 | 7.51 | 7.66 | 7.66 | 1,090,600 |
| Dec 05, 2023 | 7.68 | 7.84 | 7.50 | 7.56 | 7.56 | 1,868,000 |
| Dec 04, 2023 | 7.42 | 7.84 | 7.41 | 7.78 | 7.78 | 1,554,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.