Skip to main content

Eventbrite Inc (NY: EB )

3.280 -0.070 (-2.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.760 915,834 -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.