Eventbrite, Inc. (EB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 4.8500 | 4.9000 | 4.7300 | 4.7300 | 4.7300 | 975,089 |
| 26 June 2024 | 4.6300 | 4.8600 | 4.6200 | 4.8400 | 4.8400 | 1,526,200 |
| 25 June 2024 | 4.7300 | 4.7300 | 4.5800 | 4.6600 | 4.6600 | 2,590,200 |
| 24 June 2024 | 4.9000 | 5.0100 | 4.7000 | 4.7400 | 4.7400 | 1,983,400 |
| 21 June 2024 | 4.8300 | 5.0000 | 4.8200 | 4.8600 | 4.8600 | 4,717,000 |
| 20 June 2024 | 4.7800 | 4.8800 | 4.7700 | 4.8200 | 4.8200 | 1,679,600 |
| 18 June 2024 | 4.9300 | 4.9800 | 4.7800 | 4.8100 | 4.8100 | 1,460,700 |
| 17 June 2024 | 4.7700 | 4.9900 | 4.7500 | 4.9400 | 4.9400 | 1,256,500 |
| 14 June 2024 | 5.0100 | 5.0500 | 4.7400 | 4.8300 | 4.8300 | 1,762,200 |
| 13 June 2024 | 5.3000 | 5.3200 | 5.0700 | 5.1200 | 5.1200 | 1,182,800 |
| 12 June 2024 | 5.3600 | 5.5500 | 5.3100 | 5.3100 | 5.3100 | 1,843,300 |
| 11 June 2024 | 5.1500 | 5.1800 | 5.0100 | 5.1400 | 5.1400 | 963,200 |
| 10 June 2024 | 5.0900 | 5.2200 | 5.0200 | 5.2000 | 5.2000 | 998,800 |
| 07 June 2024 | 5.2800 | 5.3000 | 5.0400 | 5.1400 | 5.1400 | 1,232,100 |
| 06 June 2024 | 5.1000 | 5.3500 | 5.0600 | 5.3400 | 5.3400 | 1,186,400 |
| 05 June 2024 | 4.9300 | 5.1800 | 4.8500 | 5.1400 | 5.1400 | 1,746,600 |
| 04 June 2024 | 4.7200 | 4.8800 | 4.6900 | 4.8700 | 4.8700 | 3,009,100 |
| 03 June 2024 | 5.0400 | 5.0400 | 4.7400 | 4.7600 | 4.7600 | 1,320,300 |
| 31 May 2024 | 4.9500 | 5.0000 | 4.8900 | 4.9800 | 4.9800 | 1,463,700 |
| 30 May 2024 | 4.8700 | 5.0100 | 4.8300 | 4.9400 | 4.9400 | 1,700,500 |
| 29 May 2024 | 4.9500 | 4.9700 | 4.8300 | 4.9100 | 4.9100 | 1,999,600 |
| 28 May 2024 | 5.0000 | 5.0300 | 4.8900 | 5.0200 | 5.0200 | 1,351,400 |
| 24 May 2024 | 5.0300 | 5.0600 | 4.9800 | 4.9900 | 4.9900 | 962,500 |
| 23 May 2024 | 5.1700 | 5.2200 | 4.9500 | 5.0200 | 5.0200 | 1,579,900 |
| 22 May 2024 | 5.0700 | 5.1800 | 5.0700 | 5.1600 | 5.1600 | 1,391,600 |
| 21 May 2024 | 5.2200 | 5.2300 | 5.0600 | 5.1100 | 5.1100 | 1,200,500 |
| 20 May 2024 | 5.2500 | 5.3300 | 5.2100 | 5.3000 | 5.3000 | 1,126,300 |
| 17 May 2024 | 5.4000 | 5.4000 | 5.2100 | 5.2700 | 5.2700 | 945,300 |
| 16 May 2024 | 5.1700 | 5.3900 | 5.1700 | 5.3700 | 5.3700 | 1,467,700 |
| 15 May 2024 | 5.3900 | 5.4000 | 5.1600 | 5.2100 | 5.2100 | 1,325,600 |
| 14 May 2024 | 5.5800 | 5.6200 | 5.2800 | 5.3300 | 5.3300 | 1,083,600 |
| 13 May 2024 | 5.4600 | 5.7400 | 5.4400 | 5.4400 | 5.4400 | 1,553,400 |
| 10 May 2024 | 5.5100 | 5.5600 | 5.3600 | 5.3700 | 5.3700 | 1,501,100 |
| 09 May 2024 | 5.4200 | 5.4900 | 5.3700 | 5.4800 | 5.4800 | 1,144,100 |
| 08 May 2024 | 5.4700 | 5.5400 | 5.3800 | 5.4500 | 5.4500 | 1,256,200 |
| 07 May 2024 | 5.5800 | 5.6700 | 5.5300 | 5.5900 | 5.5900 | 1,368,900 |
| 06 May 2024 | 5.5400 | 5.7500 | 5.5200 | 5.6200 | 5.6200 | 1,814,000 |
| 03 May 2024 | 5.8600 | 5.9000 | 5.4900 | 5.5100 | 5.5100 | 3,221,600 |
| 02 May 2024 | 5.4700 | 5.5800 | 5.3300 | 5.5500 | 5.5500 | 2,721,700 |
| 01 May 2024 | 5.3300 | 5.5500 | 5.2900 | 5.3700 | 5.3700 | 1,279,700 |
| 30 Apr 2024 | 5.2900 | 5.3800 | 5.2600 | 5.2800 | 5.2800 | 1,695,000 |
| 29 Apr 2024 | 5.4100 | 5.5000 | 5.2400 | 5.3800 | 5.3800 | 1,340,600 |
| 26 Apr 2024 | 5.2400 | 5.4400 | 5.1900 | 5.3800 | 5.3800 | 1,712,600 |
| 25 Apr 2024 | 5.1700 | 5.2300 | 5.0100 | 5.2000 | 5.2000 | 1,528,300 |
| 24 Apr 2024 | 5.3900 | 5.4000 | 5.2400 | 5.2600 | 5.2600 | 1,648,500 |
| 23 Apr 2024 | 5.2900 | 5.4900 | 5.2300 | 5.3800 | 5.3800 | 1,480,000 |
| 22 Apr 2024 | 5.2100 | 5.3300 | 5.1500 | 5.2900 | 5.2900 | 1,498,700 |
| 19 Apr 2024 | 5.1300 | 5.2200 | 5.1200 | 5.1700 | 5.1700 | 1,078,700 |
| 18 Apr 2024 | 5.1300 | 5.3300 | 5.1000 | 5.1500 | 5.1500 | 1,425,600 |
| 17 Apr 2024 | 5.1400 | 5.3300 | 5.1200 | 5.1500 | 5.1500 | 1,634,100 |
| 16 Apr 2024 | 5.1600 | 5.2000 | 5.0000 | 5.0900 | 5.0900 | 1,968,800 |
| 15 Apr 2024 | 5.4500 | 5.5400 | 5.2000 | 5.2100 | 5.2100 | 1,693,300 |
| 12 Apr 2024 | 5.6100 | 5.7200 | 5.4500 | 5.4500 | 5.4500 | 1,051,800 |
| 11 Apr 2024 | 5.6900 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 1,554,700 |
| 10 Apr 2024 | 5.6600 | 5.7100 | 5.4700 | 5.6500 | 5.6500 | 2,000,100 |
| 09 Apr 2024 | 5.7100 | 5.9800 | 5.6800 | 5.8700 | 5.8700 | 1,625,900 |
| 08 Apr 2024 | 5.5900 | 5.7100 | 5.5100 | 5.6200 | 5.6200 | 1,606,600 |
| 05 Apr 2024 | 5.5300 | 5.7700 | 5.5000 | 5.5400 | 5.5400 | 1,780,000 |
| 04 Apr 2024 | 5.6300 | 5.8100 | 5.5700 | 5.5700 | 5.5700 | 1,961,700 |
| 03 Apr 2024 | 5.2000 | 5.6600 | 5.2000 | 5.6000 | 5.6000 | 2,067,500 |
| 02 Apr 2024 | 5.3100 | 5.3300 | 5.1700 | 5.2300 | 5.2300 | 2,015,100 |
| 01 Apr 2024 | 5.5000 | 5.6200 | 5.4000 | 5.4200 | 5.4200 | 2,437,800 |
| 28 Mar 2024 | 5.5700 | 5.6700 | 5.4500 | 5.4800 | 5.4800 | 3,656,100 |
| 27 Mar 2024 | 5.5700 | 5.6700 | 5.5000 | 5.5700 | 5.5700 | 1,603,500 |
| 26 Mar 2024 | 5.7200 | 5.7300 | 5.4700 | 5.4700 | 5.4700 | 2,453,800 |
| 25 Mar 2024 | 5.7100 | 5.8200 | 5.6300 | 5.6700 | 5.6700 | 1,736,000 |
| 22 Mar 2024 | 5.7100 | 5.7700 | 5.4700 | 5.6900 | 5.6900 | 2,129,300 |
| 21 Mar 2024 | 5.8200 | 6.0200 | 5.6500 | 5.6600 | 5.6600 | 3,438,700 |
| 20 Mar 2024 | 5.6200 | 5.8100 | 5.6000 | 5.7600 | 5.7600 | 1,472,300 |
| 19 Mar 2024 | 5.6700 | 5.8000 | 5.6400 | 5.7400 | 5.7400 | 1,698,900 |
| 18 Mar 2024 | 5.4700 | 5.8600 | 5.4000 | 5.7300 | 5.7300 | 3,188,900 |
| 15 Mar 2024 | 5.5000 | 5.6000 | 5.4500 | 5.5000 | 5.5000 | 2,485,700 |
| 14 Mar 2024 | 5.5100 | 5.7800 | 5.4400 | 5.5600 | 5.5600 | 4,478,600 |
| 13 Mar 2024 | 5.1100 | 5.2900 | 5.0500 | 5.1100 | 5.1100 | 2,548,900 |
| 12 Mar 2024 | 5.3100 | 5.3800 | 5.1100 | 5.1200 | 5.1200 | 2,087,900 |
| 11 Mar 2024 | 5.4200 | 5.5800 | 5.2600 | 5.3000 | 5.3000 | 1,840,100 |
| 08 Mar 2024 | 5.5700 | 5.6900 | 5.4400 | 5.4500 | 5.4500 | 2,024,900 |
| 07 Mar 2024 | 5.3100 | 5.5900 | 5.3000 | 5.4900 | 5.4900 | 2,257,000 |
| 06 Mar 2024 | 5.1800 | 5.3200 | 5.1700 | 5.2700 | 5.2700 | 3,159,500 |
| 05 Mar 2024 | 5.3500 | 5.3500 | 5.0900 | 5.1000 | 5.1000 | 2,612,900 |
| 04 Mar 2024 | 5.6300 | 5.7900 | 5.3300 | 5.3600 | 5.3600 | 3,005,000 |
| 01 Mar 2024 | 5.6200 | 5.9100 | 5.4600 | 5.6900 | 5.6900 | 2,454,600 |
| 29 Feb 2024 | 5.9200 | 5.9600 | 5.4700 | 5.6000 | 5.6000 | 3,804,100 |
| 28 Feb 2024 | 6.1700 | 6.1700 | 5.5200 | 5.8000 | 5.8000 | 9,889,700 |
| 27 Feb 2024 | 8.3200 | 8.4600 | 8.1700 | 8.3200 | 8.3200 | 1,856,300 |
| 26 Feb 2024 | 8.2700 | 8.3900 | 8.1300 | 8.2100 | 8.2100 | 1,141,000 |
| 23 Feb 2024 | 8.1700 | 8.4000 | 8.0900 | 8.4000 | 8.4000 | 1,110,800 |
| 22 Feb 2024 | 8.3100 | 8.3600 | 8.1000 | 8.1300 | 8.1300 | 921,300 |
| 21 Feb 2024 | 8.6600 | 8.7100 | 8.2600 | 8.2800 | 8.2800 | 1,222,900 |
| 20 Feb 2024 | 8.6500 | 8.7600 | 8.5700 | 8.7300 | 8.7300 | 809,900 |
| 16 Feb 2024 | 9.0100 | 9.0400 | 8.8200 | 8.8400 | 8.8400 | 731,400 |
| 15 Feb 2024 | 8.8600 | 9.2000 | 8.8100 | 9.1700 | 9.1700 | 830,600 |
| 14 Feb 2024 | 8.7200 | 8.8200 | 8.5200 | 8.7600 | 8.7600 | 710,900 |
| 13 Feb 2024 | 8.5800 | 8.7900 | 8.4400 | 8.5500 | 8.5500 | 1,041,300 |
| 12 Feb 2024 | 8.7200 | 9.0700 | 8.7200 | 8.9600 | 8.9600 | 1,057,300 |
| 09 Feb 2024 | 8.7000 | 8.8000 | 8.6200 | 8.7400 | 8.7400 | 992,600 |
| 08 Feb 2024 | 8.4900 | 8.7000 | 8.4100 | 8.6500 | 8.6500 | 878,300 |
| 07 Feb 2024 | 8.4900 | 8.4900 | 8.3000 | 8.4500 | 8.4500 | 734,300 |
| 06 Feb 2024 | 8.5400 | 8.7400 | 8.4100 | 8.4600 | 8.4600 | 800,900 |
| 05 Feb 2024 | 8.4600 | 8.5300 | 8.2700 | 8.4900 | 8.4900 | 782,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.