Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eventbrite Inc
(NY:
EB
)
4.990
-0.030 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
6.490
6.695
6.420
6.570
740,795
+0.01(+0.15%)
Oct 28, 2022
6.470
6.570
6.280
6.560
581,598
+0.12(+1.86%)
Oct 27, 2022
6.580
6.590
6.280
6.440
684,247
-0.15(-2.28%)
Oct 26, 2022
6.650
6.855
6.535
6.590
772,903
-0.10(-1.49%)
Oct 25, 2022
6.300
6.840
6.260
6.690
844,554
+0.42(+6.70%)
Oct 24, 2022
6.290
6.335
5.845
6.270
735,459
+0.02(+0.32%)
Oct 21, 2022
6.270
6.270
5.845
6.250
995,930
-0.08(-1.26%)
Oct 20, 2022
6.220
6.605
6.220
6.330
563,498
+0.07(+1.12%)
Oct 19, 2022
6.470
6.510
6.190
6.260
1,068,678
-0.35(-5.30%)
Oct 18, 2022
6.780
6.850
6.460
6.610
719,917
+0.08(+1.23%)
Oct 17, 2022
6.150
6.555
6.110
6.530
688,143
+0.58(+9.75%)
Oct 14, 2022
6.250
6.315
5.900
5.950
1,029,716
-0.20(-3.25%)
Oct 13, 2022
5.920
6.230
5.760
6.150
757,770
+0.01(+0.16%)
Oct 12, 2022
5.890
6.145
5.770
6.140
1,070,319
+0.23(+3.89%)
Oct 11, 2022
6.060
6.090
5.770
5.910
782,631
-0.17(-2.80%)
Oct 10, 2022
6.200
6.260
6.050
6.080
3,020,881
-0.10(-1.62%)
Oct 07, 2022
6.190
6.270
6.095
6.180
501,001
-0.19(-2.98%)
Oct 06, 2022
6.400
6.550
6.300
6.370
518,323
-0.09(-1.39%)
Oct 05, 2022
6.520
6.640
6.250
6.460
832,833
-0.27(-4.01%)
Oct 04, 2022
6.420
6.780
6.420
6.730
1,111,230
+0.48(+7.68%)
Oct 03, 2022
6.190
6.250
5.915
6.250
2,490,321
+0.17(+2.80%)
Sep 30, 2022
6.010
6.360
6.010
6.080
861,674
+0.00(+0.00%)
Sep 29, 2022
6.430
6.430
6.000
6.080
833,513
-0.51(-7.74%)
Sep 28, 2022
6.200
6.630
6.190
6.590
2,734,564
+0.41(+6.63%)
Sep 27, 2022
6.350
6.530
6.130
6.180
703,690
-0.05(-0.80%)
Sep 26, 2022
6.260
6.450
6.200
6.230
720,619
-0.09(-1.42%)
Sep 23, 2022
6.440
6.510
6.190
6.320
990,564
-0.26(-3.95%)
Sep 22, 2022
6.700
6.750
6.545
6.580
1,264,069
-0.16(-2.37%)
Sep 21, 2022
6.790
6.970
6.630
6.740
1,149,895
-0.01(-0.15%)
Sep 20, 2022
6.860
6.995
6.750
6.750
2,222,333
-0.25(-3.57%)
Sep 19, 2022
7.240
7.390
6.990
7.000
1,006,623
-0.38(-5.15%)
Sep 16, 2022
7.430
7.570
7.300
7.380
4,768,727
-0.25(-3.28%)
Sep 15, 2022
7.510
7.950
7.510
7.630
1,178,833
-0.01(-0.13%)
Sep 14, 2022
7.470
7.750
7.330
7.640
1,557,752
+0.12(+1.60%)
Sep 13, 2022
7.670
7.730
7.460
7.520
1,671,340
-0.53(-6.58%)
Sep 12, 2022
7.770
8.400
7.760
8.050
2,927,151
+0.36(+4.68%)
Sep 09, 2022
7.300
7.697
7.270
7.690
1,270,659
+0.44(+6.07%)
Sep 08, 2022
6.860
7.285
6.820
7.250
2,777,243
+0.26(+3.72%)
Sep 07, 2022
6.790
7.050
6.765
6.990
2,094,242
+0.19(+2.79%)
Sep 06, 2022
6.910
6.950
6.720
6.800
1,165,633
-0.15(-2.16%)
Sep 02, 2022
7.200
7.230
6.875
6.950
1,137,346
-0.09(-1.28%)
Sep 01, 2022
7.080
7.170
6.765
7.040
1,876,074
-0.07(-0.98%)
Aug 31, 2022
7.330
7.340
7.055
7.110
1,509,208
-0.12(-1.66%)
Aug 30, 2022
7.400
7.445
7.145
7.230
1,034,135
-0.09(-1.23%)
Aug 29, 2022
7.280
7.455
7.250
7.320
1,083,890
-0.06(-0.81%)
Aug 26, 2022
7.720
7.770
7.380
7.380
1,248,053
-0.40(-5.14%)
Aug 25, 2022
7.730
7.900
7.625
7.780
1,245,857
+0.15(+1.97%)
Aug 24, 2022
7.370
7.700
7.290
7.630
1,614,077
+0.30(+4.09%)
Aug 23, 2022
7.260
7.490
7.260
7.330
1,122,231
+0.02(+0.27%)
Aug 22, 2022
7.300
7.360
7.213
7.310
2,072,746
-0.10(-1.35%)
Aug 19, 2022
7.570
7.590
7.360
7.410
1,598,058
-0.31(-4.02%)
Aug 18, 2022
7.500
7.760
7.350
7.720
1,470,493
+0.18(+2.39%)
Aug 17, 2022
7.870
7.880
7.520
7.540
1,347,215
-0.48(-5.99%)
Aug 16, 2022
7.960
8.100
7.730
8.020
1,749,171
+0.03(+0.38%)
Aug 15, 2022
8.040
8.200
7.880
7.990
2,391,498
-0.20(-2.44%)
Aug 12, 2022
8.290
8.325
8.040
8.190
2,317,077
+0.03(+0.37%)
Aug 11, 2022
8.420
8.525
8.110
8.160
1,278,334
-0.10(-1.21%)
Aug 10, 2022
8.050
8.360
8.050
8.260
2,987,257
+0.47(+6.03%)
Aug 09, 2022
8.370
8.420
7.695
7.790
1,320,449
-0.63(-7.48%)
Aug 08, 2022
8.270
8.730
8.250
8.420
1,931,396
+0.25(+3.06%)
Aug 05, 2022
8.020
8.250
7.920
8.170
1,671,980
-0.01(-0.12%)
Aug 04, 2022
8.350
8.440
8.130
8.180
1,234,789
-0.12(-1.45%)
Aug 03, 2022
8.220
8.370
8.085
8.300
1,825,445
+0.15(+1.84%)
Aug 02, 2022
8.280
8.640
8.130
8.150
1,813,061
-0.36(-4.23%)
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
.