Skip to main content
Eventbrite, Inc. (EB)
NYSE: EB · Real-Time Price · USD
2.700
+0.010 (0.37%)
Sep 29, 2025, 4:00 PM EDT - Market closed

Eventbrite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20252.712.722.662.702.700.37%345,229
Sep 26, 20252.792.802.682.692.69-3.24%320,803
Sep 25, 20252.802.822.752.782.78-2.11%219,424
Sep 24, 20252.922.942.832.842.84-2.07%326,484
Sep 23, 20253.103.122.902.902.90-6.45%386,961
Sep 22, 20252.993.202.983.103.101.97%624,872
Sep 19, 20253.073.102.983.043.04-0.65%1,418,699
Sep 18, 20252.923.102.923.063.065.15%1,247,929
Sep 17, 20252.802.952.792.912.914.30%1,030,642
Sep 16, 20252.732.822.722.792.792.20%355,340
Sep 15, 20252.712.742.692.732.730.74%257,838
Sep 12, 20252.732.762.702.712.71-1.45%402,445
Sep 11, 20252.732.782.722.752.751.85%457,457
Sep 10, 20252.652.732.652.702.70-1.10%461,911
Sep 9, 20252.702.752.672.732.73-0.36%316,505
Sep 8, 20252.622.752.602.742.744.18%688,909
Sep 5, 20252.642.692.602.632.630.38%462,848
Sep 4, 20252.732.742.582.622.62-3.68%555,690
Sep 3, 20252.672.762.672.722.721.12%570,956
Sep 2, 20252.612.702.612.692.691.51%566,982
Aug 29, 20252.672.682.602.652.65-0.38%445,470
Aug 28, 20252.602.672.602.662.662.31%352,354
Aug 27, 20252.652.692.572.602.60-1.89%402,180
Aug 26, 20252.592.672.562.652.651.92%542,803
Aug 25, 20252.612.632.562.602.60-0.76%414,664
Aug 22, 20252.542.652.512.622.624.38%530,880
Aug 21, 20252.522.562.502.512.51-1.57%368,915
Aug 20, 20252.662.662.552.552.55-4.14%676,817
Aug 19, 20252.792.812.662.662.66-4.66%496,374
Aug 18, 20252.612.872.612.792.796.49%1,071,778
Aug 15, 20252.602.672.592.622.620.77%983,956
Aug 14, 20252.602.642.572.602.60-1.89%467,657
Aug 13, 20252.562.682.562.652.654.33%767,692
Aug 12, 20252.562.562.492.542.54-704,567
Aug 11, 20252.552.572.462.542.54-1,064,609
Aug 8, 20252.292.712.292.542.5414.93%2,795,850
Aug 7, 20252.492.502.212.212.21-10.16%909,364
Aug 6, 20252.492.512.452.462.46-0.40%433,000
Aug 5, 20252.432.502.352.472.472.49%560,173
Aug 4, 20252.302.412.292.412.415.24%714,127
Aug 1, 20252.402.402.292.292.29-6.15%666,443
Jul 31, 20252.442.482.392.442.44-0.81%840,397
Jul 30, 20252.372.492.332.462.464.24%845,702
Jul 29, 20252.442.442.292.362.36-2.48%1,190,916
Jul 28, 20252.442.462.422.422.42-1.22%381,152
Jul 25, 20252.502.502.442.452.45-0.81%352,005
Jul 24, 20252.492.522.442.472.47-1.59%627,160
Jul 23, 20252.502.542.442.512.510.40%764,096
Jul 22, 20252.442.552.442.502.503.31%850,335
Jul 21, 20252.362.472.332.422.422.98%847,589