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 (%)
Jul 31, 2020
8.590
8.770
8.280
8.520
1,396,400
-0.03(-0.35%)
Jul 30, 2020
8.500
8.620
8.180
8.550
927,094
-0.01(-0.12%)
Jul 29, 2020
8.350
8.600
8.292
8.560
943,148
+0.30(+3.63%)
Jul 28, 2020
8.660
8.800
8.210
8.260
2,023,670
-0.42(-4.84%)
Jul 27, 2020
8.590
8.800
8.410
8.680
1,100,534
+0.14(+1.64%)
Jul 24, 2020
8.470
8.590
8.310
8.540
1,692,600
-0.02(-0.23%)
Jul 23, 2020
8.620
8.750
8.380
8.560
1,190,161
-0.04(-0.47%)
Jul 22, 2020
8.580
8.650
8.450
8.600
1,171,618
+0.03(+0.35%)
Jul 21, 2020
8.920
9.000
8.450
8.570
979,790
-0.17(-1.95%)
Jul 20, 2020
8.670
8.820
8.447
8.740
1,639,676
+0.02(+0.23%)
Jul 17, 2020
9.140
9.240
8.545
8.720
1,924,100
-0.44(-4.80%)
Jul 16, 2020
9.200
9.305
8.750
9.160
1,337,951
-0.10(-1.08%)
Jul 15, 2020
9.000
9.640
8.750
9.260
3,049,931
+0.71(+8.30%)
Jul 14, 2020
8.510
8.920
8.340
8.550
2,506,439
+0.03(+0.35%)
Jul 13, 2020
8.930
9.130
8.460
8.520
1,121,197
-0.31(-3.51%)
Jul 10, 2020
8.530
8.880
8.360
8.830
639,100
+0.29(+3.40%)
Jul 09, 2020
9.050
9.090
8.380
8.540
1,613,742
-0.46(-5.11%)
Jul 08, 2020
8.620
9.020
8.330
9.000
1,990,878
+0.40(+4.65%)
Jul 07, 2020
8.360
8.650
8.260
8.600
2,914,866
+0.28(+3.37%)
Jul 06, 2020
8.800
8.861
8.230
8.320
1,277,337
-0.23(-2.69%)
Jul 02, 2020
8.940
9.170
8.480
8.550
1,297,300
-0.16(-1.84%)
Jul 01, 2020
8.570
9.430
8.410
8.710
3,152,715
+0.14(+1.63%)
Jun 30, 2020
8.540
8.730
8.240
8.570
1,125,956
-0.04(-0.46%)
Jun 29, 2020
8.060
8.750
7.750
8.610
1,547,264
+0.61(+7.62%)
Jun 26, 2020
8.610
8.705
7.900
8.000
4,722,500
-0.67(-7.73%)
Jun 25, 2020
8.670
9.530
8.520
8.670
1,577,561
+0.25(+2.97%)
Jun 24, 2020
9.150
9.230
8.410
8.420
1,708,639
-0.82(-8.87%)
Jun 23, 2020
9.280
9.680
9.070
9.240
1,980,012
+0.10(+1.09%)
Jun 22, 2020
9.180
9.210
8.700
9.140
1,665,342
+0.01(+0.11%)
Jun 19, 2020
9.600
9.620
8.831
9.130
6,148,500
-0.38(-4.00%)
Jun 18, 2020
9.460
9.620
9.300
9.510
957,809
+0.00(+0.00%)
Jun 17, 2020
9.830
9.830
9.420
9.510
920,004
-0.34(-3.45%)
Jun 16, 2020
10.15
10.43
9.720
9.850
1,291,220
+0.25(+2.60%)
Jun 15, 2020
9.400
10.00
9.200
9.600
2,294,212
-0.67(-6.52%)
Jun 12, 2020
9.950
10.93
9.930
10.27
2,299,300
+0.05(+0.49%)
Jun 11, 2020
9.800
10.47
9.750
10.22
5,777,032
-0.50(-4.66%)
Jun 10, 2020
11.27
11.27
9.870
10.72
10,016,989
-1.80(-14.38%)
Jun 09, 2020
12.07
12.66
11.79
12.52
1,369,276
+0.43(+3.56%)
Jun 08, 2020
12.20
12.27
11.46
12.09
1,911,188
+0.42(+3.60%)
Jun 05, 2020
10.89
12.36
10.61
11.67
2,893,200
+1.59(+15.77%)
Jun 04, 2020
9.570
10.29
9.510
10.08
1,045,930
+0.43(+4.46%)
Jun 03, 2020
9.450
9.990
9.310
9.650
1,403,527
+0.08(+0.84%)
Jun 02, 2020
9.360
9.740
9.150
9.570
2,128,426
+0.36(+3.91%)
Jun 01, 2020
8.680
9.460
8.620
9.210
1,221,161
+0.59(+6.84%)
May 29, 2020
8.610
8.760
8.320
8.620
821,100
-0.04(-0.46%)
May 28, 2020
9.080
9.200
8.590
8.660
1,028,892
-0.44(-4.84%)
May 27, 2020
8.860
9.210
8.260
9.100
1,342,232
+0.51(+5.94%)
May 26, 2020
8.880
8.940
8.560
8.590
945,215
+0.09(+1.06%)
May 22, 2020
8.680
8.750
8.150
8.500
895,900
-0.14(-1.62%)
May 21, 2020
8.220
8.690
8.080
8.640
1,053,917
+0.30(+3.60%)
May 20, 2020
8.090
8.465
7.820
8.340
1,553,342
+0.46(+5.84%)
May 19, 2020
8.170
8.400
7.870
7.880
1,848,363
-0.13(-1.62%)
May 18, 2020
7.340
8.230
7.240
8.010
7,179,934
+1.58(+24.57%)
May 15, 2020
6.650
7.100
6.330
6.430
2,921,100
-0.22(-3.31%)
May 14, 2020
6.870
6.910
6.545
6.650
3,231,977
-0.27(-3.90%)
May 13, 2020
8.050
8.100
6.790
6.920
2,849,466
-1.12(-13.93%)
May 12, 2020
9.610
9.650
7.820
8.040
7,285,148
-2.49(-23.65%)
May 11, 2020
10.07
10.56
9.870
10.53
1,483,221
+0.25(+2.43%)
May 08, 2020
10.30
10.48
9.900
10.28
1,293,700
+0.14(+1.38%)
May 07, 2020
9.720
10.19
9.600
10.14
1,683,865
+0.52(+5.41%)
May 06, 2020
9.710
9.860
9.390
9.620
926,473
-0.03(-0.31%)
May 05, 2020
9.100
10.03
9.100
9.650
2,120,091
+0.68(+7.58%)
May 04, 2020
8.390
9.020
8.260
8.970
710,242
+0.41(+4.79%)
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
.