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 (%)
Mar 31, 2023
8.460
8.675
8.395
8.580
1,689,941
+0.21(+2.51%)
Mar 30, 2023
8.540
8.660
8.290
8.370
553,429
-0.09(-1.06%)
Mar 29, 2023
8.650
8.690
8.400
8.460
1,124,316
-0.05(-0.59%)
Mar 28, 2023
8.510
8.580
8.430
8.510
389,308
-0.07(-0.82%)
Mar 27, 2023
8.680
8.740
8.500
8.580
607,006
-0.01(-0.12%)
Mar 24, 2023
8.400
8.620
8.400
8.590
697,035
+0.09(+1.06%)
Mar 23, 2023
8.700
8.870
8.425
8.500
558,845
-0.09(-1.05%)
Mar 22, 2023
8.850
8.930
8.570
8.590
695,399
-0.28(-3.16%)
Mar 21, 2023
8.520
8.971
8.520
8.870
1,140,854
+0.54(+6.48%)
Mar 20, 2023
8.320
8.490
8.230
8.330
453,344
+0.04(+0.48%)
Mar 17, 2023
8.790
8.790
8.250
8.290
1,527,449
-0.55(-6.22%)
Mar 16, 2023
7.970
8.880
7.910
8.840
1,705,543
+0.77(+9.54%)
Mar 15, 2023
7.940
8.090
7.850
8.070
635,240
-0.09(-1.10%)
Mar 14, 2023
8.160
8.510
8.050
8.160
916,656
+0.28(+3.55%)
Mar 13, 2023
8.030
8.135
7.825
7.880
1,021,834
-0.33(-4.02%)
Mar 10, 2023
8.450
8.450
8.120
8.210
837,244
-0.26(-3.07%)
Mar 09, 2023
8.970
9.250
8.400
8.470
684,594
-0.49(-5.47%)
Mar 08, 2023
9.050
9.140
8.825
8.960
871,711
-0.12(-1.32%)
Mar 07, 2023
8.830
9.170
8.770
9.080
675,098
+0.20(+2.25%)
Mar 06, 2023
9.250
9.330
8.870
8.880
736,970
-0.39(-4.21%)
Mar 03, 2023
9.560
9.580
9.140
9.270
952,645
-0.31(-3.24%)
Mar 02, 2023
9.580
9.710
9.020
9.580
1,311,992
-0.27(-2.74%)
Mar 01, 2023
9.190
10.15
9.155
9.850
2,566,970
+1.09(+12.44%)
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%)
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
.