Eventbrite, Inc. (EB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 4.8300 | 5.0000 | 4.8200 | 4.8600 | 4.8600 | 4,717,000 |
| Jun 20, 2024 | 4.7800 | 4.8800 | 4.7700 | 4.8200 | 4.8200 | 1,679,600 |
| Jun 18, 2024 | 4.9300 | 4.9800 | 4.7800 | 4.8100 | 4.8100 | 1,460,700 |
| Jun 17, 2024 | 4.7700 | 4.9900 | 4.7500 | 4.9400 | 4.9400 | 1,256,500 |
| Jun 14, 2024 | 5.0100 | 5.0500 | 4.7400 | 4.8300 | 4.8300 | 1,762,200 |
| Jun 13, 2024 | 5.3000 | 5.3200 | 5.0700 | 5.1200 | 5.1200 | 1,182,800 |
| Jun 12, 2024 | 5.3600 | 5.5500 | 5.3100 | 5.3100 | 5.3100 | 1,843,300 |
| Jun 11, 2024 | 5.1500 | 5.1800 | 5.0100 | 5.1400 | 5.1400 | 963,200 |
| Jun 10, 2024 | 5.0900 | 5.2200 | 5.0200 | 5.2000 | 5.2000 | 998,800 |
| Jun 07, 2024 | 5.2800 | 5.3000 | 5.0400 | 5.1400 | 5.1400 | 1,232,100 |
| Jun 06, 2024 | 5.1000 | 5.3500 | 5.0600 | 5.3400 | 5.3400 | 1,186,400 |
| Jun 05, 2024 | 4.9300 | 5.1800 | 4.8500 | 5.1400 | 5.1400 | 1,746,600 |
| Jun 04, 2024 | 4.7200 | 4.8800 | 4.6900 | 4.8700 | 4.8700 | 3,009,100 |
| Jun 03, 2024 | 5.0400 | 5.0400 | 4.7400 | 4.7600 | 4.7600 | 1,320,300 |
| May 31, 2024 | 4.9500 | 5.0000 | 4.8900 | 4.9800 | 4.9800 | 1,463,700 |
| May 30, 2024 | 4.8700 | 5.0100 | 4.8300 | 4.9400 | 4.9400 | 1,700,500 |
| May 29, 2024 | 4.9500 | 4.9700 | 4.8300 | 4.9100 | 4.9100 | 1,999,600 |
| May 28, 2024 | 5.0000 | 5.0300 | 4.8900 | 5.0200 | 5.0200 | 1,351,400 |
| May 24, 2024 | 5.0300 | 5.0600 | 4.9800 | 4.9900 | 4.9900 | 962,500 |
| May 23, 2024 | 5.1700 | 5.2200 | 4.9500 | 5.0200 | 5.0200 | 1,579,900 |
| May 22, 2024 | 5.0700 | 5.1800 | 5.0700 | 5.1600 | 5.1600 | 1,391,600 |
| May 21, 2024 | 5.2200 | 5.2300 | 5.0600 | 5.1100 | 5.1100 | 1,200,500 |
| May 20, 2024 | 5.2500 | 5.3300 | 5.2100 | 5.3000 | 5.3000 | 1,126,300 |
| May 17, 2024 | 5.4000 | 5.4000 | 5.2100 | 5.2700 | 5.2700 | 945,300 |
| May 16, 2024 | 5.1700 | 5.3900 | 5.1700 | 5.3700 | 5.3700 | 1,467,700 |
| May 15, 2024 | 5.3900 | 5.4000 | 5.1600 | 5.2100 | 5.2100 | 1,325,600 |
| May 14, 2024 | 5.5800 | 5.6200 | 5.2800 | 5.3300 | 5.3300 | 1,083,600 |
| May 13, 2024 | 5.4600 | 5.7400 | 5.4400 | 5.4400 | 5.4400 | 1,553,400 |
| May 10, 2024 | 5.5100 | 5.5600 | 5.3600 | 5.3700 | 5.3700 | 1,501,100 |
| May 09, 2024 | 5.4200 | 5.4900 | 5.3700 | 5.4800 | 5.4800 | 1,144,100 |
| May 08, 2024 | 5.4700 | 5.5400 | 5.3800 | 5.4500 | 5.4500 | 1,256,200 |
| May 07, 2024 | 5.5800 | 5.6700 | 5.5300 | 5.5900 | 5.5900 | 1,368,900 |
| May 06, 2024 | 5.5400 | 5.7500 | 5.5200 | 5.6200 | 5.6200 | 1,814,000 |
| May 03, 2024 | 5.8600 | 5.9000 | 5.4900 | 5.5100 | 5.5100 | 3,221,600 |
| May 02, 2024 | 5.4700 | 5.5800 | 5.3300 | 5.5500 | 5.5500 | 2,721,700 |
| May 01, 2024 | 5.3300 | 5.5500 | 5.2900 | 5.3700 | 5.3700 | 1,279,700 |
| Apr 30, 2024 | 5.2900 | 5.3800 | 5.2600 | 5.2800 | 5.2800 | 1,695,000 |
| Apr 29, 2024 | 5.4100 | 5.5000 | 5.2400 | 5.3800 | 5.3800 | 1,340,600 |
| Apr 26, 2024 | 5.2400 | 5.4400 | 5.1900 | 5.3800 | 5.3800 | 1,712,600 |
| Apr 25, 2024 | 5.1700 | 5.2300 | 5.0100 | 5.2000 | 5.2000 | 1,528,300 |
| Apr 24, 2024 | 5.3900 | 5.4000 | 5.2400 | 5.2600 | 5.2600 | 1,648,500 |
| Apr 23, 2024 | 5.2900 | 5.4900 | 5.2300 | 5.3800 | 5.3800 | 1,480,000 |
| Apr 22, 2024 | 5.2100 | 5.3300 | 5.1500 | 5.2900 | 5.2900 | 1,498,700 |
| Apr 19, 2024 | 5.1300 | 5.2200 | 5.1200 | 5.1700 | 5.1700 | 1,078,700 |
| Apr 18, 2024 | 5.1300 | 5.3300 | 5.1000 | 5.1500 | 5.1500 | 1,425,600 |
| Apr 17, 2024 | 5.1400 | 5.3300 | 5.1200 | 5.1500 | 5.1500 | 1,634,100 |
| Apr 16, 2024 | 5.1600 | 5.2000 | 5.0000 | 5.0900 | 5.0900 | 1,968,800 |
| Apr 15, 2024 | 5.4500 | 5.5400 | 5.2000 | 5.2100 | 5.2100 | 1,693,300 |
| Apr 12, 2024 | 5.6100 | 5.7200 | 5.4500 | 5.4500 | 5.4500 | 1,051,800 |
| Apr 11, 2024 | 5.6900 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 1,554,700 |
| Apr 10, 2024 | 5.6600 | 5.7100 | 5.4700 | 5.6500 | 5.6500 | 2,000,100 |
| Apr 09, 2024 | 5.7100 | 5.9800 | 5.6800 | 5.8700 | 5.8700 | 1,625,900 |
| Apr 08, 2024 | 5.5900 | 5.7100 | 5.5100 | 5.6200 | 5.6200 | 1,606,600 |
| Apr 05, 2024 | 5.5300 | 5.7700 | 5.5000 | 5.5400 | 5.5400 | 1,780,000 |
| Apr 04, 2024 | 5.6300 | 5.8100 | 5.5700 | 5.5700 | 5.5700 | 1,961,700 |
| Apr 03, 2024 | 5.2000 | 5.6600 | 5.2000 | 5.6000 | 5.6000 | 2,067,500 |
| Apr 02, 2024 | 5.3100 | 5.3300 | 5.1700 | 5.2300 | 5.2300 | 2,015,100 |
| Apr 01, 2024 | 5.5000 | 5.6200 | 5.4000 | 5.4200 | 5.4200 | 2,437,800 |
| Mar 28, 2024 | 5.5700 | 5.6700 | 5.4500 | 5.4800 | 5.4800 | 3,656,100 |
| Mar 27, 2024 | 5.5700 | 5.6700 | 5.5000 | 5.5700 | 5.5700 | 1,603,500 |
| Mar 26, 2024 | 5.7200 | 5.7300 | 5.4700 | 5.4700 | 5.4700 | 2,453,800 |
| Mar 25, 2024 | 5.7100 | 5.8200 | 5.6300 | 5.6700 | 5.6700 | 1,736,000 |
| Mar 22, 2024 | 5.7100 | 5.7700 | 5.4700 | 5.6900 | 5.6900 | 2,129,300 |
| Mar 21, 2024 | 5.8200 | 6.0200 | 5.6500 | 5.6600 | 5.6600 | 3,438,700 |
| Mar 20, 2024 | 5.6200 | 5.8100 | 5.6000 | 5.7600 | 5.7600 | 1,472,300 |
| Mar 19, 2024 | 5.6700 | 5.8000 | 5.6400 | 5.7400 | 5.7400 | 1,698,900 |
| Mar 18, 2024 | 5.4700 | 5.8600 | 5.4000 | 5.7300 | 5.7300 | 3,188,900 |
| Mar 15, 2024 | 5.5000 | 5.6000 | 5.4500 | 5.5000 | 5.5000 | 2,485,700 |
| Mar 14, 2024 | 5.5100 | 5.7800 | 5.4400 | 5.5600 | 5.5600 | 4,478,600 |
| Mar 13, 2024 | 5.1100 | 5.2900 | 5.0500 | 5.1100 | 5.1100 | 2,548,900 |
| Mar 12, 2024 | 5.3100 | 5.3800 | 5.1100 | 5.1200 | 5.1200 | 2,087,900 |
| Mar 11, 2024 | 5.4200 | 5.5800 | 5.2600 | 5.3000 | 5.3000 | 1,840,100 |
| Mar 08, 2024 | 5.5700 | 5.6900 | 5.4400 | 5.4500 | 5.4500 | 2,024,900 |
| Mar 07, 2024 | 5.3100 | 5.5900 | 5.3000 | 5.4900 | 5.4900 | 2,257,000 |
| Mar 06, 2024 | 5.1800 | 5.3200 | 5.1700 | 5.2700 | 5.2700 | 3,159,500 |
| Mar 05, 2024 | 5.3500 | 5.3500 | 5.0900 | 5.1000 | 5.1000 | 2,612,900 |
| Mar 04, 2024 | 5.6300 | 5.7900 | 5.3300 | 5.3600 | 5.3600 | 3,005,000 |
| Mar 01, 2024 | 5.6200 | 5.9100 | 5.4600 | 5.6900 | 5.6900 | 2,454,600 |
| Feb 29, 2024 | 5.9200 | 5.9600 | 5.4700 | 5.6000 | 5.6000 | 3,804,100 |
| Feb 28, 2024 | 6.1700 | 6.1700 | 5.5200 | 5.8000 | 5.8000 | 9,889,700 |
| Feb 27, 2024 | 8.3200 | 8.4600 | 8.1700 | 8.3200 | 8.3200 | 1,856,300 |
| Feb 26, 2024 | 8.2700 | 8.3900 | 8.1300 | 8.2100 | 8.2100 | 1,141,000 |
| Feb 23, 2024 | 8.1700 | 8.4000 | 8.0900 | 8.4000 | 8.4000 | 1,110,800 |
| Feb 22, 2024 | 8.3100 | 8.3600 | 8.1000 | 8.1300 | 8.1300 | 921,300 |
| Feb 21, 2024 | 8.6600 | 8.7100 | 8.2600 | 8.2800 | 8.2800 | 1,222,900 |
| Feb 20, 2024 | 8.6500 | 8.7600 | 8.5700 | 8.7300 | 8.7300 | 809,900 |
| Feb 16, 2024 | 9.0100 | 9.0400 | 8.8200 | 8.8400 | 8.8400 | 731,400 |
| Feb 15, 2024 | 8.8600 | 9.2000 | 8.8100 | 9.1700 | 9.1700 | 830,600 |
| Feb 14, 2024 | 8.7200 | 8.8200 | 8.5200 | 8.7600 | 8.7600 | 710,900 |
| Feb 13, 2024 | 8.5800 | 8.7900 | 8.4400 | 8.5500 | 8.5500 | 1,041,300 |
| Feb 12, 2024 | 8.7200 | 9.0700 | 8.7200 | 8.9600 | 8.9600 | 1,057,300 |
| Feb 09, 2024 | 8.7000 | 8.8000 | 8.6200 | 8.7400 | 8.7400 | 992,600 |
| Feb 08, 2024 | 8.4900 | 8.7000 | 8.4100 | 8.6500 | 8.6500 | 878,300 |
| Feb 07, 2024 | 8.4900 | 8.4900 | 8.3000 | 8.4500 | 8.4500 | 734,300 |
| Feb 06, 2024 | 8.5400 | 8.7400 | 8.4100 | 8.4600 | 8.4600 | 800,900 |
| Feb 05, 2024 | 8.4600 | 8.5300 | 8.2700 | 8.4900 | 8.4900 | 782,000 |
| Feb 02, 2024 | 8.5000 | 8.7800 | 8.3900 | 8.6000 | 8.6000 | 733,800 |
| Feb 01, 2024 | 8.4400 | 8.6100 | 8.1700 | 8.5500 | 8.5500 | 1,470,200 |
| Jan 31, 2024 | 8.6500 | 8.7300 | 8.3700 | 8.3700 | 8.3700 | 1,631,200 |
| Jan 30, 2024 | 8.5300 | 8.6800 | 8.3900 | 8.6500 | 8.6500 | 905,800 |
| *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.