Skip to main content

Eventbrite Inc (NY: EB )

3.760 +0.240 (+6.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 3.510 3.805 3.490 3.760 2,467,933 +0.24(+6.82%)
Nov 29, 2024 3.690 3.700 3.510 3.520 861,433 -0.16(-4.35%)
Nov 27, 2024 3.740 3.790 3.665 3.680 1,558,815 -0.05(-1.34%)
Nov 26, 2024 3.650 3.765 3.580 3.730 1,854,605 +0.04(+1.08%)
Nov 25, 2024 3.630 3.765 3.630 3.690 3,119,274 +0.08(+2.22%)
Nov 22, 2024 3.590 3.699 3.590 3.610 848,347 +0.03(+0.84%)
Nov 21, 2024 3.480 3.620 3.410 3.580 1,223,639 +0.12(+3.47%)
Nov 20, 2024 3.520 3.560 3.430 3.460 1,319,180 -0.07(-1.98%)
Nov 19, 2024 3.440 3.560 3.360 3.530 1,395,991 +0.05(+1.44%)
Nov 18, 2024 3.460 3.565 3.410 3.480 1,763,958 -0.02(-0.57%)
Nov 15, 2024 3.800 3.810 3.470 3.500 1,754,032 -0.26(-6.91%)
Nov 14, 2024 3.600 3.790 3.600 3.760 1,821,004 +0.17(+4.74%)
Nov 13, 2024 3.700 3.700 3.440 3.590 2,122,815 -0.05(-1.37%)
Nov 12, 2024 3.550 3.690 3.475 3.640 2,347,516 +0.06(+1.68%)
Nov 11, 2024 3.470 3.610 3.170 3.580 2,416,008 +0.13(+3.77%)
Nov 08, 2024 3.480 3.930 3.410 3.450 3,905,231 +0.03(+0.88%)
Nov 07, 2024 3.400 3.495 3.360 3.420 3,751,013 +0.00(+0.00%)
Nov 06, 2024 3.430 3.600 3.360 3.420 1,913,967 +0.03(+0.88%)
Nov 05, 2024 3.300 3.450 3.270 3.390 2,423,209 +0.11(+3.35%)
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%)
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.