Eventbrite, Inc. (EB)
NYSE: EB · Real-Time Price · USD
2.650
+0.110 (4.33%)
Aug 13, 2025, 4:00 PM - Market closed
Eventbrite Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 13, 2025 | 2.56 | 2.68 | 2.56 | 2.65 | 2.65 | 4.33% | 767,692 |
Aug 12, 2025 | 2.56 | 2.56 | 2.49 | 2.54 | 2.54 | - | 704,567 |
Aug 11, 2025 | 2.55 | 2.57 | 2.46 | 2.54 | 2.54 | - | 1,064,609 |
Aug 8, 2025 | 2.29 | 2.71 | 2.29 | 2.54 | 2.54 | 14.93% | 2,795,850 |
Aug 7, 2025 | 2.49 | 2.50 | 2.21 | 2.21 | 2.21 | -10.16% | 909,364 |
Aug 6, 2025 | 2.49 | 2.51 | 2.45 | 2.46 | 2.46 | -0.40% | 433,000 |
Aug 5, 2025 | 2.43 | 2.50 | 2.35 | 2.47 | 2.47 | 2.49% | 560,173 |
Aug 4, 2025 | 2.30 | 2.41 | 2.29 | 2.41 | 2.41 | 5.24% | 714,127 |
Aug 1, 2025 | 2.40 | 2.40 | 2.29 | 2.29 | 2.29 | -6.15% | 666,443 |
Jul 31, 2025 | 2.44 | 2.48 | 2.39 | 2.44 | 2.44 | -0.81% | 840,397 |
Jul 30, 2025 | 2.37 | 2.49 | 2.33 | 2.46 | 2.46 | 4.24% | 845,702 |
Jul 29, 2025 | 2.44 | 2.44 | 2.29 | 2.36 | 2.36 | -2.48% | 1,190,916 |
Jul 28, 2025 | 2.44 | 2.46 | 2.42 | 2.42 | 2.42 | -1.22% | 381,152 |
Jul 25, 2025 | 2.50 | 2.50 | 2.44 | 2.45 | 2.45 | -0.81% | 352,005 |
Jul 24, 2025 | 2.49 | 2.52 | 2.44 | 2.47 | 2.47 | -1.59% | 627,160 |
Jul 23, 2025 | 2.50 | 2.54 | 2.44 | 2.51 | 2.51 | 0.40% | 764,096 |
Jul 22, 2025 | 2.44 | 2.55 | 2.44 | 2.50 | 2.50 | 3.31% | 850,335 |
Jul 21, 2025 | 2.36 | 2.47 | 2.33 | 2.42 | 2.42 | 2.98% | 847,589 |
Jul 18, 2025 | 2.31 | 2.46 | 2.28 | 2.35 | 2.35 | 3.07% | 2,026,855 |
Jul 17, 2025 | 2.36 | 2.36 | 2.21 | 2.28 | 2.28 | -2.98% | 3,242,589 |
Jul 16, 2025 | 2.52 | 2.53 | 2.25 | 2.35 | 2.35 | -6.37% | 861,337 |
Jul 15, 2025 | 2.55 | 2.62 | 2.51 | 2.51 | 2.51 | -1.57% | 345,103 |
Jul 14, 2025 | 2.49 | 2.58 | 2.48 | 2.55 | 2.55 | 2.00% | 358,458 |
Jul 11, 2025 | 2.66 | 2.67 | 2.50 | 2.50 | 2.50 | -6.02% | 397,939 |
Jul 10, 2025 | 2.62 | 2.69 | 2.61 | 2.66 | 2.66 | 1.53% | 357,412 |
Jul 9, 2025 | 2.65 | 2.67 | 2.59 | 2.62 | 2.62 | -0.38% | 509,078 |
Jul 8, 2025 | 2.64 | 2.66 | 2.58 | 2.63 | 2.63 | 0.38% | 514,525 |
Jul 7, 2025 | 2.68 | 2.73 | 2.62 | 2.62 | 2.62 | -3.32% | 633,970 |
Jul 3, 2025 | 2.73 | 2.76 | 2.70 | 2.71 | 2.71 | 0.74% | 211,818 |
Jul 2, 2025 | 2.71 | 2.73 | 2.67 | 2.69 | 2.69 | - | 449,425 |
Jul 1, 2025 | 2.64 | 2.73 | 2.61 | 2.69 | 2.69 | 2.28% | 383,858 |
Jun 30, 2025 | 2.77 | 2.80 | 2.62 | 2.63 | 2.63 | -2.59% | 626,139 |
Jun 27, 2025 | 2.63 | 2.71 | 2.61 | 2.70 | 2.70 | 3.05% | 2,662,200 |
Jun 26, 2025 | 2.57 | 2.63 | 2.55 | 2.62 | 2.62 | 2.34% | 296,107 |
Jun 25, 2025 | 2.61 | 2.63 | 2.56 | 2.56 | 2.56 | -1.16% | 350,936 |
Jun 24, 2025 | 2.51 | 2.64 | 2.51 | 2.59 | 2.59 | 4.44% | 566,939 |
Jun 23, 2025 | 2.48 | 2.52 | 2.42 | 2.48 | 2.48 | -0.40% | 590,346 |
Jun 20, 2025 | 2.54 | 2.56 | 2.44 | 2.49 | 2.49 | -1.19% | 601,429 |
Jun 18, 2025 | 2.50 | 2.57 | 2.50 | 2.52 | 2.52 | 0.80% | 358,638 |
Jun 17, 2025 | 2.44 | 2.54 | 2.43 | 2.50 | 2.50 | 1.21% | 421,146 |
Jun 16, 2025 | 2.43 | 2.48 | 2.42 | 2.47 | 2.47 | 2.49% | 621,794 |
Jun 13, 2025 | 2.43 | 2.46 | 2.40 | 2.41 | 2.41 | -1.63% | 517,358 |
Jun 12, 2025 | 2.50 | 2.50 | 2.43 | 2.45 | 2.45 | -2.39% | 282,161 |
Jun 11, 2025 | 2.56 | 2.60 | 2.51 | 2.51 | 2.51 | -1.95% | 313,039 |
Jun 10, 2025 | 2.63 | 2.67 | 2.55 | 2.56 | 2.56 | -2.66% | 325,267 |
Jun 9, 2025 | 2.56 | 2.64 | 2.56 | 2.63 | 2.63 | 3.54% | 693,447 |
Jun 6, 2025 | 2.55 | 2.59 | 2.53 | 2.54 | 2.54 | 0.40% | 717,453 |
Jun 5, 2025 | 2.55 | 2.59 | 2.51 | 2.53 | 2.53 | -0.39% | 483,140 |
Jun 4, 2025 | 2.43 | 2.56 | 2.42 | 2.54 | 2.54 | 4.10% | 693,416 |
Jun 3, 2025 | 2.46 | 2.52 | 2.41 | 2.44 | 2.44 | -1.21% | 593,836 |