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 (%)
Nov 30, 2023
6.960
7.120
6.919
7.050
1,360,029
+0.15(+2.17%)
Nov 29, 2023
6.780
7.070
6.780
6.900
1,429,520
+0.21(+3.14%)
Nov 28, 2023
6.820
6.850
6.670
6.690
1,693,637
-0.16(-2.34%)
Nov 27, 2023
7.100
7.105
6.800
6.850
1,360,618
-0.15(-2.14%)
Nov 24, 2023
6.920
7.095
6.890
7.000
590,727
+0.11(+1.60%)
Nov 22, 2023
6.990
7.070
6.860
6.890
1,625,126
+0.02(+0.29%)
Nov 21, 2023
6.950
7.050
6.860
6.870
1,367,769
-0.14(-2.00%)
Nov 20, 2023
7.310
7.390
7.000
7.010
876,699
-0.28(-3.84%)
Nov 17, 2023
7.290
7.425
7.215
7.290
1,187,409
+0.02(+0.28%)
Nov 16, 2023
7.410
7.410
7.170
7.270
1,207,491
-0.19(-2.55%)
Nov 15, 2023
7.480
7.640
7.440
7.460
2,043,487
-0.02(-0.27%)
Nov 14, 2023
7.510
7.740
7.450
7.480
1,710,200
+0.38(+5.35%)
Nov 13, 2023
7.200
7.315
7.000
7.100
1,649,738
-0.13(-1.80%)
Nov 10, 2023
7.550
7.590
7.210
7.230
1,610,393
-0.38(-4.99%)
Nov 09, 2023
7.920
8.030
7.600
7.610
1,234,645
-0.30(-3.79%)
Nov 08, 2023
8.180
8.300
7.880
7.910
948,038
-0.33(-4.00%)
Nov 07, 2023
7.460
8.500
7.440
8.240
1,389,914
+0.13(+1.60%)
Nov 06, 2023
8.120
8.315
7.920
8.110
1,644,448
-0.09(-1.10%)
Nov 03, 2023
8.090
8.425
8.005
8.200
1,332,541
+0.24(+3.02%)
Nov 02, 2023
8.360
8.620
7.630
7.960
2,695,486
+0.43(+5.71%)
Nov 01, 2023
8.230
8.300
7.440
7.530
3,087,356
-0.75(-9.06%)
Oct 31, 2023
8.300
8.520
8.230
8.280
1,158,391
+0.05(+0.61%)
Oct 30, 2023
8.340
8.380
8.085
8.230
1,268,684
+0.03(+0.37%)
Oct 27, 2023
8.340
8.490
8.130
8.200
1,282,199
-0.09(-1.09%)
Oct 26, 2023
8.260
8.485
8.210
8.290
838,298
+0.02(+0.24%)
Oct 25, 2023
8.600
8.690
8.250
8.270
1,072,525
-0.43(-4.94%)
Oct 24, 2023
8.730
8.900
8.660
8.700
531,439
+0.08(+0.93%)
Oct 23, 2023
8.570
8.785
8.460
8.620
899,214
+0.00(+0.00%)
Oct 20, 2023
8.740
8.820
8.620
8.620
740,022
-0.08(-0.92%)
Oct 19, 2023
8.540
8.830
8.480
8.700
799,582
+0.20(+2.35%)
Oct 18, 2023
8.610
8.660
8.430
8.500
709,587
-0.23(-2.63%)
Oct 17, 2023
8.620
8.830
8.620
8.730
587,177
+0.05(+0.58%)
Oct 16, 2023
8.510
8.785
8.420
8.680
1,892,910
+0.28(+3.33%)
Oct 13, 2023
8.710
8.710
8.270
8.400
1,242,989
-0.40(-4.55%)
Oct 12, 2023
9.320
9.320
8.765
8.800
533,216
-0.52(-5.58%)
Oct 11, 2023
9.340
9.470
9.240
9.320
375,818
-0.02(-0.21%)
Oct 10, 2023
9.410
9.625
9.330
9.340
633,133
-0.02(-0.21%)
Oct 09, 2023
9.400
9.425
9.235
9.360
586,585
-0.17(-1.78%)
Oct 06, 2023
9.370
9.630
9.300
9.530
453,158
+0.04(+0.42%)
Oct 05, 2023
9.380
9.530
9.340
9.490
541,753
+0.06(+0.64%)
Oct 04, 2023
9.640
9.650
9.310
9.430
605,823
-0.16(-1.67%)
Oct 03, 2023
9.710
9.710
9.485
9.590
818,153
-0.24(-2.44%)
Oct 02, 2023
9.830
9.880
9.620
9.830
901,862
-0.03(-0.30%)
Sep 29, 2023
9.710
9.960
9.670
9.860
682,801
+0.26(+2.71%)
Sep 28, 2023
9.640
9.870
9.560
9.600
519,193
-0.15(-1.54%)
Sep 27, 2023
9.550
9.790
9.465
9.750
771,105
+0.23(+2.42%)
Sep 26, 2023
9.660
9.835
9.450
9.520
480,186
-0.24(-2.46%)
Sep 25, 2023
9.690
9.825
9.740
9.760
485,537
-0.03(-0.31%)
Sep 22, 2023
9.970
10.10
9.790
9.790
596,421
-0.07(-0.71%)
Sep 21, 2023
10.04
10.14
9.820
9.860
1,113,476
-0.37(-3.62%)
Sep 20, 2023
9.990
10.40
9.900
10.23
1,547,864
+0.34(+3.44%)
Sep 19, 2023
10.07
10.26
9.880
9.890
765,555
-0.21(-2.08%)
Sep 18, 2023
9.520
10.11
9.490
10.10
802,969
+0.52(+5.43%)
Sep 15, 2023
9.630
9.690
9.360
9.580
1,065,105
-0.12(-1.24%)
Sep 14, 2023
9.900
10.14
9.690
9.700
788,983
-0.09(-0.92%)
Sep 13, 2023
9.990
10.20
9.730
9.790
1,146,771
-0.23(-2.30%)
Sep 12, 2023
9.520
10.13
9.485
10.02
1,322,496
+0.47(+4.92%)
Sep 11, 2023
9.650
9.780
9.500
9.550
1,075,039
-0.04(-0.42%)
Sep 08, 2023
9.670
9.790
9.550
9.590
691,825
-0.10(-1.03%)
Sep 07, 2023
9.560
9.860
9.500
9.690
624,615
-0.01(-0.10%)
Sep 06, 2023
9.980
9.980
9.660
9.700
732,800
-0.28(-2.81%)
Sep 05, 2023
10.10
10.25
9.955
9.980
1,016,122
-0.28(-2.73%)
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
.