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 (%)
Apr 30, 2019
23.97
25.04
23.61
25.00
1,493,352
+1.02(+4.25%)
Apr 29, 2019
23.00
24.13
22.82
23.98
867,765
+0.98(+4.26%)
Apr 26, 2019
23.02
23.44
22.79
23.00
778,900
-0.05(-0.22%)
Apr 25, 2019
22.59
23.39
22.54
23.05
783,540
+0.51(+2.26%)
Apr 24, 2019
21.77
22.83
21.65
22.54
708,843
+0.92(+4.26%)
Apr 23, 2019
21.68
22.11
21.45
21.62
446,854
-0.06(-0.28%)
Apr 22, 2019
21.86
21.93
21.05
21.68
574,930
-0.22(-1.00%)
Apr 18, 2019
21.90
22.04
21.45
21.90
584,000
+0.00(+0.00%)
Apr 17, 2019
22.11
22.23
21.54
21.90
488,774
-0.29(-1.31%)
Apr 16, 2019
21.78
22.23
21.33
22.19
1,010,032
+1.26(+6.02%)
Apr 15, 2019
20.70
20.98
20.45
20.93
424,819
+0.23(+1.11%)
Apr 12, 2019
20.47
20.90
19.81
20.70
532,100
+0.41(+2.02%)
Apr 11, 2019
20.75
20.76
19.97
20.29
426,069
-0.47(-2.26%)
Apr 10, 2019
20.53
21.21
20.44
20.76
1,005,278
+0.09(+0.44%)
Apr 09, 2019
21.47
21.50
20.61
20.67
1,113,033
-0.92(-4.26%)
Apr 08, 2019
20.85
21.86
20.80
21.59
1,051,450
+0.72(+3.45%)
Apr 05, 2019
20.81
21.50
20.60
20.87
1,594,700
+0.21(+1.02%)
Apr 04, 2019
20.89
21.00
20.38
20.66
609,077
-0.03(-0.14%)
Apr 03, 2019
20.71
21.30
20.44
20.69
797,048
+0.08(+0.39%)
Apr 02, 2019
20.17
21.00
20.17
20.61
844,159
+0.45(+2.23%)
Apr 01, 2019
19.37
20.44
19.26
20.16
789,076
+0.99(+5.16%)
Mar 29, 2019
19.25
19.80
19.04
19.17
1,416,200
+0.11(+0.58%)
Mar 28, 2019
19.70
20.00
19.05
19.06
705,012
-0.64(-3.25%)
Mar 27, 2019
20.37
20.55
19.60
19.70
767,717
-0.80(-3.90%)
Mar 26, 2019
21.09
21.13
20.08
20.50
962,920
-0.38(-1.82%)
Mar 25, 2019
21.62
21.79
20.57
20.88
960,963
-0.41(-1.93%)
Mar 22, 2019
20.57
22.22
20.57
21.29
1,590,100
+0.39(+1.87%)
Mar 21, 2019
19.93
21.26
19.92
20.90
1,400,782
+0.82(+4.08%)
Mar 20, 2019
20.30
20.50
19.77
20.08
2,039,620
-0.68(-3.28%)
Mar 19, 2019
20.85
21.71
20.40
20.76
3,483,909
-1.36(-6.15%)
Mar 18, 2019
22.77
22.90
22.10
22.12
339,698
-0.43(-1.91%)
Mar 15, 2019
22.88
23.15
22.50
22.55
765,400
-0.47(-2.04%)
Mar 14, 2019
23.00
23.46
22.53
23.02
341,007
-0.21(-0.90%)
Mar 13, 2019
22.84
23.36
22.10
23.23
889,283
+0.34(+1.49%)
Mar 12, 2019
22.80
23.43
22.55
22.89
780,221
+0.00(+0.00%)
Mar 11, 2019
24.82
25.50
22.53
22.89
1,616,950
-1.57(-6.42%)
Mar 08, 2019
24.04
25.44
22.36
24.46
6,468,800
-7.96(-24.55%)
Mar 07, 2019
31.26
32.82
30.18
32.42
759,145
+0.99(+3.15%)
Mar 06, 2019
32.08
32.21
31.12
31.43
196,084
-0.45(-1.41%)
Mar 05, 2019
32.05
32.52
31.23
31.88
295,218
+0.08(+0.25%)
Mar 04, 2019
30.81
32.39
30.36
31.80
530,350
+1.17(+3.82%)
Mar 01, 2019
29.78
31.29
29.58
30.63
376,800
+1.05(+3.55%)
Feb 28, 2019
30.09
30.09
29.32
29.58
175,614
-0.36(-1.20%)
Feb 27, 2019
29.70
30.16
29.51
29.94
114,595
+0.12(+0.40%)
Feb 26, 2019
29.97
30.16
29.48
29.82
64,242
-0.30(-1.00%)
Feb 25, 2019
30.30
30.80
30.09
30.12
196,152
-0.07(-0.23%)
Feb 22, 2019
29.36
30.20
29.27
30.19
111,400
+0.84(+2.86%)
Feb 21, 2019
30.74
30.90
29.14
29.35
179,267
-1.15(-3.77%)
Feb 20, 2019
30.52
31.25
30.27
30.50
77,476
-0.05(-0.16%)
Feb 19, 2019
30.85
31.50
30.40
30.55
113,714
-0.33(-1.07%)
Feb 15, 2019
31.55
31.64
30.80
30.88
57,900
-0.72(-2.28%)
Feb 14, 2019
30.63
31.69
30.00
31.60
187,171
+0.75(+2.43%)
Feb 13, 2019
31.16
31.75
30.70
30.85
64,986
-0.25(-0.80%)
Feb 12, 2019
31.36
31.75
30.67
31.10
177,321
-0.26(-0.83%)
Feb 11, 2019
31.00
31.78
30.83
31.36
268,479
+0.61(+1.98%)
Feb 08, 2019
29.93
31.61
29.93
30.75
177,400
+0.37(+1.22%)
Feb 07, 2019
30.80
31.26
29.92
30.38
126,876
-0.44(-1.43%)
Feb 06, 2019
31.04
31.69
30.51
30.82
173,453
-0.48(-1.53%)
Feb 05, 2019
31.76
31.86
30.42
31.30
79,036
-0.16(-0.51%)
Feb 04, 2019
30.16
31.98
29.85
31.46
192,197
+1.61(+5.39%)
Feb 01, 2019
30.00
30.59
29.74
29.85
153,300
-0.16(-0.53%)
Jan 31, 2019
30.88
31.12
29.80
30.01
326,136
-0.94(-3.04%)
Jan 30, 2019
30.77
31.44
30.51
30.95
80,944
-0.18(-0.58%)
Jan 29, 2019
31.80
32.00
30.72
31.13
77,222
-0.67(-2.11%)
Jan 28, 2019
30.47
31.80
29.86
31.80
71,575
+1.02(+3.31%)
Jan 25, 2019
31.00
31.43
30.53
30.78
58,200
-0.05(-0.16%)
Jan 24, 2019
30.13
31.23
30.13
30.83
62,291
+0.71(+2.36%)
Jan 23, 2019
30.31
31.19
29.67
30.12
76,151
-0.04(-0.13%)
Jan 22, 2019
30.94
31.45
30.13
30.16
102,188
-1.02(-3.27%)
Jan 18, 2019
30.57
31.54
30.57
31.18
200,100
+0.55(+1.80%)
Jan 17, 2019
30.93
31.68
30.31
30.63
56,221
-0.45(-1.45%)
Jan 16, 2019
30.60
31.84
30.24
31.08
138,660
+0.34(+1.11%)
Jan 15, 2019
30.55
31.14
30.27
30.74
77,939
+0.29(+0.95%)
Jan 14, 2019
30.22
31.17
29.77
30.45
143,915
-0.05(-0.16%)
Jan 11, 2019
32.22
32.86
30.40
30.50
201,300
-1.50(-4.69%)
Jan 10, 2019
31.07
32.01
30.52
32.00
111,913
+0.71(+2.27%)
Jan 09, 2019
30.53
31.80
30.18
31.29
360,861
+0.80(+2.62%)
Jan 08, 2019
30.75
31.99
28.71
30.49
341,408
+0.00(+0.00%)
Jan 07, 2019
30.00
31.17
29.10
30.49
164,897
+0.96(+3.25%)
Jan 04, 2019
27.71
30.20
27.71
29.53
185,300
+2.11(+7.70%)
Jan 03, 2019
27.79
28.20
26.60
27.42
193,003
-0.38(-1.37%)
Jan 02, 2019
27.60
28.26
27.15
27.80
141,924
-0.01(-0.04%)
Dec 31, 2018
28.50
28.89
27.30
27.81
240,800
-0.60(-2.11%)
Dec 28, 2018
29.44
31.50
28.04
28.41
207,000
-0.95(-3.24%)
Dec 27, 2018
28.28
29.36
27.85
29.36
162,211
+0.59(+2.05%)
Dec 26, 2018
27.76
28.90
27.76
28.77
307,373
+1.01(+3.64%)
Dec 24, 2018
26.11
28.87
26.11
27.76
577,900
+1.46(+5.55%)
Dec 21, 2018
28.55
28.60
25.57
26.30
1,007,900
-2.22(-7.78%)
Dec 20, 2018
32.00
32.00
28.03
28.52
566,066
-4.34(-13.21%)
Dec 19, 2018
32.42
33.82
31.81
32.86
360,124
+0.51(+1.58%)
Dec 18, 2018
31.16
32.48
31.00
32.35
370,572
+1.43(+4.62%)
Dec 17, 2018
32.17
32.42
30.54
30.92
463,808
-1.32(-4.09%)
Dec 14, 2018
31.47
32.80
31.02
32.24
295,400
+0.54(+1.70%)
Dec 13, 2018
32.04
32.04
30.95
31.70
107,694
-0.16(-0.50%)
Dec 12, 2018
31.20
32.47
30.95
31.86
174,480
+0.83(+2.67%)
Dec 11, 2018
31.84
31.84
30.76
31.03
376,616
-0.41(-1.30%)
Dec 10, 2018
30.08
31.80
29.94
31.44
514,796
+1.20(+3.97%)
Dec 07, 2018
28.92
30.37
28.34
30.24
232,000
+1.23(+4.24%)
Dec 06, 2018
28.24
29.12
27.29
29.01
267,344
+0.19(+0.66%)
Dec 04, 2018
28.50
29.77
28.40
28.82
246,100
+0.22(+0.77%)
Dec 03, 2018
30.32
30.80
28.32
28.60
382,140
-1.11(-3.74%)
Nov 30, 2018
31.10
31.42
29.55
29.71
208,700
-1.57(-5.02%)
Nov 29, 2018
29.92
31.46
29.88
31.28
135,563
+1.28(+4.27%)
Nov 28, 2018
29.60
30.49
29.27
30.00
129,252
+0.49(+1.66%)
Nov 27, 2018
28.12
29.64
28.08
29.51
160,642
+1.12(+3.95%)
Nov 26, 2018
28.59
28.77
27.91
28.39
134,743
-0.03(-0.11%)
Nov 23, 2018
27.86
28.62
27.54
28.42
54,900
+0.43(+1.54%)
Nov 21, 2018
27.99
27.99
27.99
0
-0.06(-0.21%)
Nov 20, 2018
28.64
28.64
27.53
28.05
274,344
-1.02(-3.51%)
Nov 19, 2018
30.81
30.99
28.27
29.07
167,665
-1.62(-5.28%)
Nov 16, 2018
29.10
31.20
28.49
30.69
208,900
+1.69(+5.83%)
Nov 15, 2018
26.70
29.13
26.45
29.00
179,680
+2.08(+7.73%)
Nov 14, 2018
29.38
29.70
26.74
26.92
398,906
-2.03(-7.01%)
Nov 13, 2018
28.65
31.73
28.02
28.95
750,312
-2.03(-6.55%)
Nov 12, 2018
32.63
32.63
30.77
30.98
451,324
-1.54(-4.74%)
Nov 09, 2018
33.36
33.39
31.72
32.52
365,900
-1.34(-3.96%)
Nov 08, 2018
31.78
33.87
31.78
33.86
318,504
+2.07(+6.51%)
Nov 07, 2018
30.69
32.14
30.35
31.79
188,806
+1.35(+4.43%)
Nov 06, 2018
30.15
30.95
29.60
30.44
155,621
+0.39(+1.30%)
Nov 05, 2018
30.11
30.72
29.00
30.05
222,106
-0.06(-0.20%)
Nov 02, 2018
28.29
30.27
28.08
30.11
295,400
+1.86(+6.58%)
Nov 01, 2018
28.32
29.00
27.13
28.25
284,121
-0.05(-0.18%)
Oct 31, 2018
28.00
29.90
27.76
28.30
469,483
-0.13(-0.46%)
Oct 30, 2018
25.60
29.00
25.60
28.43
451,728
+2.55(+9.85%)
Oct 29, 2018
25.72
26.41
25.27
25.88
361,575
+0.34(+1.33%)
Oct 26, 2018
26.28
26.48
25.05
25.54
328,600
-0.94(-3.55%)
Oct 25, 2018
25.28
26.78
25.01
26.48
332,311
+1.36(+5.41%)
Oct 24, 2018
27.00
27.55
25.00
25.12
576,405
-1.96(-7.24%)
Oct 23, 2018
25.72
27.18
24.67
27.08
226,705
+1.00(+3.83%)
Oct 22, 2018
26.83
27.20
25.26
26.08
628,792
-0.69(-2.58%)
Oct 19, 2018
30.25
30.48
26.36
26.77
483,100
-2.29(-7.88%)
Oct 18, 2018
30.19
31.31
29.00
29.06
352,762
-1.49(-4.88%)
Oct 17, 2018
28.63
30.60
28.08
30.55
356,219
+1.96(+6.86%)
Oct 16, 2018
27.99
30.89
27.99
28.59
442,318
+0.73(+2.62%)
Oct 15, 2018
28.08
28.30
27.64
27.86
296,560
-0.14(-0.50%)
Oct 12, 2018
28.25
29.75
27.78
28.00
505,200
+0.08(+0.29%)
Oct 11, 2018
27.74
28.88
27.62
27.92
400,807
+0.02(+0.07%)
Oct 10, 2018
29.11
29.25
27.50
27.90
909,782
-1.51(-5.13%)
Oct 09, 2018
29.38
29.87
27.83
29.41
980,699
-0.39(-1.31%)
Oct 08, 2018
31.41
32.00
29.00
29.80
606,642
-1.84(-5.82%)
Oct 05, 2018
33.66
34.11
29.68
31.64
450,900
-2.06(-6.11%)
Oct 04, 2018
34.56
35.66
33.67
33.70
631,043
-1.18(-3.38%)
Oct 03, 2018
34.31
36.00
34.01
34.88
473,320
+0.54(+1.57%)
Oct 02, 2018
36.77
37.00
34.13
34.34
491,171
-2.74(-7.39%)
Oct 01, 2018
39.00
39.30
35.39
37.08
540,416
-0.89(-2.34%)
Sep 28, 2018
36.95
38.88
36.50
37.97
310,100
+1.32(+3.60%)
Sep 27, 2018
38.32
39.44
36.55
36.65
491,715
-0.81(-2.16%)
Sep 26, 2018
36.66
40.25
35.56
37.46
1,634,337
+1.24(+3.42%)
Sep 25, 2018
34.40
36.22
33.90
36.22
617,542
+2.01(+5.88%)
Sep 24, 2018
34.00
35.01
32.40
34.21
820,045
-0.04(-0.12%)
Sep 21, 2018
34.94
35.75
34.00
34.25
1,852,200
-2.25(-6.16%)
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
.