Eventbrite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	4.43	4.44	4.43	4.43	4.43	-	1,291,810
Dec 4, 2025	4.43	4.44	4.43	4.43	4.43	-0.23%	2,491,428
Dec 3, 2025	4.43	4.44	4.43	4.44	4.44	0.23%	3,976,245
Dec 2, 2025	4.43	4.44	4.42	4.43	4.43	78.63%	29,424,558
Dec 1, 2025	2.42	2.51	2.42	2.48	2.48	-0.40%	331,004
Nov 28, 2025	2.42	2.49	2.42	2.49	2.49	1.22%	244,437
Nov 26, 2025	2.45	2.50	2.45	2.46	2.46	-	382,112
Nov 25, 2025	2.44	2.50	2.44	2.46	2.46	0.41%	289,523
Nov 24, 2025	2.56	2.58	2.45	2.45	2.45	-5.04%	416,048
Nov 21, 2025	2.51	2.59	2.49	2.58	2.58	2.79%	516,229
Nov 20, 2025	2.59	2.61	2.50	2.51	2.51	-1.95%	610,534
Nov 19, 2025	2.60	2.64	2.52	2.56	2.56	-1.54%	510,388
Nov 18, 2025	2.60	2.64	2.56	2.60	2.60	-1.14%	404,286
Nov 17, 2025	2.65	2.67	2.60	2.63	2.63	-2.23%	402,468
Nov 14, 2025	2.73	2.74	2.62	2.69	2.69	-3.58%	535,237
Nov 13, 2025	2.83	2.84	2.72	2.79	2.79	-2.79%	635,953
Nov 12, 2025	2.73	2.90	2.68	2.87	2.87	5.51%	752,210
Nov 11, 2025	2.70	2.84	2.62	2.72	2.72	-0.73%	714,892
Nov 10, 2025	2.66	2.77	2.54	2.74	2.74	4.18%	957,516
Nov 7, 2025	2.58	2.75	2.50	2.63	2.63	19.55%	2,640,113
Nov 6, 2025	2.26	2.28	2.13	2.20	2.20	-3.93%	846,261
Nov 5, 2025	2.25	2.29	2.22	2.29	2.29	2.23%	624,049
Nov 4, 2025	2.35	2.37	2.24	2.24	2.24	-6.28%	610,003
Nov 3, 2025	2.31	2.42	2.28	2.39	2.39	3.46%	1,099,374
Oct 31, 2025	2.28	2.34	2.26	2.31	2.31	0.87%	446,993
Oct 30, 2025	2.24	2.32	2.22	2.29	2.29	1.33%	303,565
Oct 29, 2025	2.31	2.35	2.26	2.26	2.26	-2.16%	384,205
Oct 28, 2025	2.36	2.37	2.30	2.31	2.31	-2.94%	314,716
Oct 27, 2025	2.40	2.40	2.34	2.38	2.38	0.42%	310,627
Oct 24, 2025	2.39	2.41	2.35	2.37	2.37	-	204,961
Oct 23, 2025	2.32	2.37	2.31	2.37	2.37	1.72%	258,858
Oct 22, 2025	2.32	2.34	2.24	2.33	2.33	-	688,285
Oct 21, 2025	2.25	2.34	2.23	2.33	2.33	2.19%	374,596
Oct 20, 2025	2.24	2.32	2.23	2.28	2.28	1.79%	445,729
Oct 17, 2025	2.33	2.35	2.23	2.24	2.24	-4.68%	582,041
Oct 16, 2025	2.35	2.39	2.34	2.35	2.35	-0.42%	418,544
Oct 15, 2025	2.42	2.44	2.34	2.36	2.36	-1.26%	482,754
Oct 14, 2025	2.37	2.43	2.37	2.39	2.39	-1.24%	265,758
Oct 13, 2025	2.35	2.42	2.35	2.42	2.42	3.86%	462,041
Oct 10, 2025	2.38	2.41	2.33	2.33	2.33	-2.51%	577,564
Oct 9, 2025	2.38	2.40	2.35	2.39	2.39	-0.42%	436,043
Oct 8, 2025	2.35	2.43	2.33	2.40	2.40	2.13%	675,026
Oct 7, 2025	2.44	2.49	2.33	2.35	2.35	-4.08%	496,506
Oct 6, 2025	2.50	2.54	2.41	2.45	2.45	-2.00%	627,713
Oct 3, 2025	2.45	2.54	2.44	2.50	2.50	2.88%	457,033
Oct 2, 2025	2.45	2.46	2.39	2.43	2.43	-0.41%	591,743
Oct 1, 2025	2.49	2.50	2.44	2.44	2.44	-3.17%	554,860
Sep 30, 2025	2.68	2.69	2.47	2.52	2.52	-6.67%	743,419
Sep 29, 2025	2.71	2.72	2.66	2.70	2.70	0.37%	345,229
Sep 26, 2025	2.79	2.80	2.68	2.69	2.69	-3.24%	320,803