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: 4:10 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 (%)
Feb 28, 2023
8.680
8.950
8.620
8.760
1,196,498
+0.06(+0.69%)
Feb 27, 2023
8.510
8.740
8.480
8.700
743,062
+0.28(+3.33%)
Feb 24, 2023
8.330
8.470
8.220
8.420
865,965
-0.12(-1.41%)
Feb 23, 2023
8.440
8.610
8.300
8.540
959,472
+0.24(+2.89%)
Feb 22, 2023
8.090
8.300
8.055
8.300
975,629
+0.28(+3.49%)
Feb 21, 2023
8.040
8.375
7.980
8.020
1,592,216
-0.25(-3.02%)
Feb 17, 2023
8.460
8.470
8.110
8.270
932,285
-0.25(-2.93%)
Feb 16, 2023
8.500
8.759
8.420
8.520
1,023,282
-0.20(-2.29%)
Feb 15, 2023
8.370
8.765
8.370
8.720
881,900
+0.34(+4.06%)
Feb 14, 2023
8.350
8.540
8.190
8.380
810,518
-0.08(-0.95%)
Feb 13, 2023
8.630
8.720
8.325
8.460
786,792
-0.12(-1.40%)
Feb 10, 2023
8.520
8.835
8.460
8.580
1,223,429
-0.02(-0.23%)
Feb 09, 2023
8.840
8.970
8.590
8.600
991,774
-0.08(-0.92%)
Feb 08, 2023
8.770
8.870
8.585
8.680
1,163,767
-0.17(-1.92%)
Feb 07, 2023
8.780
9.035
8.620
8.850
2,418,215
+0.08(+0.91%)
Feb 06, 2023
8.950
8.980
8.730
8.770
1,637,948
-0.29(-3.20%)
Feb 03, 2023
9.060
9.290
8.900
9.060
946,666
-0.23(-2.48%)
Feb 02, 2023
9.240
9.560
9.050
9.290
1,194,852
+0.30(+3.34%)
Feb 01, 2023
8.800
9.100
8.630
8.990
1,457,898
+0.10(+1.12%)
Jan 31, 2023
8.560
8.910
8.560
8.890
1,179,235
+0.45(+5.33%)
Jan 30, 2023
8.410
8.530
8.225
8.440
678,619
-0.14(-1.63%)
Jan 27, 2023
8.190
8.645
8.190
8.580
785,000
+0.31(+3.75%)
Jan 26, 2023
8.420
8.570
8.035
8.270
711,081
+0.05(+0.61%)
Jan 25, 2023
7.990
8.250
7.870
8.220
702,420
+0.08(+0.98%)
Jan 24, 2023
8.100
8.280
7.980
8.140
1,150,247
-0.13(-1.57%)
Jan 23, 2023
8.180
8.440
8.075
8.270
952,226
+0.18(+2.22%)
Jan 20, 2023
7.770
8.090
7.610
8.090
1,678,565
+0.42(+5.48%)
Jan 19, 2023
7.650
7.790
7.410
7.670
849,816
-0.13(-1.67%)
Jan 18, 2023
7.750
7.970
7.620
7.800
898,092
+0.19(+2.50%)
Jan 17, 2023
7.620
7.810
7.400
7.610
880,612
+0.04(+0.53%)
Jan 13, 2023
7.490
7.595
7.320
7.570
1,047,613
+0.05(+0.66%)
Jan 12, 2023
6.920
7.570
6.790
7.520
2,980,709
+0.66(+9.62%)
Jan 11, 2023
6.100
6.910
6.048
6.860
2,442,161
+0.83(+13.76%)
Jan 10, 2023
5.790
6.040
5.720
6.030
1,111,168
+0.16(+2.73%)
Jan 09, 2023
6.060
6.260
5.850
5.870
547,792
-0.12(-2.00%)
Jan 06, 2023
6.360
6.360
5.870
5.990
587,721
-0.39(-6.11%)
Jan 05, 2023
6.290
6.405
6.155
6.380
673,959
+0.05(+0.79%)
Jan 04, 2023
6.070
6.350
5.970
6.330
961,198
+0.40(+6.75%)
Jan 03, 2023
5.990
6.170
5.850
5.930
663,139
+0.07(+1.19%)
Dec 30, 2022
5.700
5.915
5.700
5.860
452,822
+0.03(+0.51%)
Dec 29, 2022
5.400
5.880
5.380
5.830
1,179,850
+0.53(+10.00%)
Dec 28, 2022
5.440
5.535
5.300
5.300
1,055,297
-0.22(-3.99%)
Dec 27, 2022
5.730
5.730
5.510
5.520
936,079
-0.24(-4.17%)
Dec 23, 2022
5.620
5.790
5.620
5.760
727,408
+0.08(+1.41%)
Dec 22, 2022
5.730
5.785
5.420
5.680
845,226
-0.19(-3.24%)
Dec 21, 2022
5.920
6.070
5.825
5.870
587,418
-0.03(-0.51%)
Dec 20, 2022
5.880
6.015
5.855
5.900
861,585
-0.03(-0.51%)
Dec 19, 2022
5.900
5.980
5.830
5.930
666,688
+0.01(+0.17%)
Dec 16, 2022
5.710
5.960
5.600
5.920
1,520,729
+0.12(+2.07%)
Dec 15, 2022
6.380
6.395
5.720
5.800
846,913
-0.73(-11.18%)
Dec 14, 2022
6.610
6.680
6.445
6.530
499,733
-0.15(-2.25%)
Dec 13, 2022
6.930
7.120
6.535
6.680
728,335
+0.09(+1.37%)
Dec 12, 2022
6.420
6.620
6.355
6.590
521,235
+0.13(+2.01%)
Dec 09, 2022
6.530
6.625
6.420
6.460
516,739
-0.12(-1.82%)
Dec 08, 2022
6.720
6.855
6.560
6.580
572,366
-0.10(-1.50%)
Dec 07, 2022
6.700
6.770
6.545
6.680
840,781
-0.13(-1.91%)
Dec 06, 2022
7.190
7.190
6.780
6.810
662,344
-0.41(-5.68%)
Dec 05, 2022
7.120
7.240
7.120
7.220
589,866
+0.01(+0.14%)
Dec 02, 2022
7.180
7.220
6.990
7.210
608,072
-0.20(-2.70%)
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
.