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
)
5.370
-0.110 (-2.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 28, 2024
5.570
5.665
5.470
5.480
3,656,144
-0.09(-1.62%)
Mar 27, 2024
5.570
5.640
5.500
5.570
1,603,506
+0.10(+1.83%)
Mar 26, 2024
5.720
5.730
5.470
5.470
2,453,759
-0.20(-3.53%)
Mar 25, 2024
5.710
5.820
5.630
5.670
1,736,028
-0.02(-0.35%)
Mar 22, 2024
5.710
5.768
5.470
5.690
2,129,340
+0.03(+0.53%)
Mar 21, 2024
5.820
6.015
5.650
5.660
3,438,993
-0.10(-1.74%)
Mar 20, 2024
5.620
5.810
5.600
5.760
1,472,263
+0.02(+0.35%)
Mar 19, 2024
5.670
5.800
5.640
5.740
1,698,908
+0.01(+0.17%)
Mar 18, 2024
5.470
5.860
5.400
5.730
3,188,960
+0.23(+4.18%)
Mar 15, 2024
5.500
5.600
5.445
5.500
2,485,842
-0.06(-1.08%)
Mar 14, 2024
5.510
5.779
5.440
5.560
4,814,243
+0.45(+8.81%)
Mar 13, 2024
5.110
5.287
5.050
5.110
2,707,827
-0.01(-0.20%)
Mar 12, 2024
5.310
5.380
5.105
5.120
2,087,906
-0.18(-3.40%)
Mar 11, 2024
5.420
5.580
5.260
5.300
1,840,189
-0.15(-2.75%)
Mar 08, 2024
5.570
5.690
5.440
5.450
2,025,156
-0.04(-0.73%)
Mar 07, 2024
5.310
5.590
5.300
5.490
2,256,991
+0.22(+4.17%)
Mar 06, 2024
5.180
5.315
5.170
5.270
3,159,535
+0.17(+3.33%)
Mar 05, 2024
5.350
5.350
5.090
5.100
2,612,926
-0.26(-4.85%)
Mar 04, 2024
5.630
5.790
5.325
5.360
3,004,064
-0.33(-5.80%)
Mar 01, 2024
5.620
5.910
5.460
5.690
2,455,186
+0.09(+1.61%)
Feb 29, 2024
5.920
5.960
5.470
5.600
3,800,961
-0.20(-3.45%)
Feb 28, 2024
6.170
6.170
5.515
5.800
9,882,901
-2.52(-30.29%)
Feb 27, 2024
8.320
8.460
8.170
8.320
1,852,552
+0.11(+1.34%)
Feb 26, 2024
8.270
8.385
8.130
8.210
1,140,991
-0.19(-2.26%)
Feb 23, 2024
8.170
8.400
8.090
8.400
1,110,766
+0.27(+3.32%)
Feb 22, 2024
8.310
8.360
8.100
8.130
921,454
-0.15(-1.81%)
Feb 21, 2024
8.660
8.710
8.260
8.280
1,222,860
-0.45(-5.15%)
Feb 20, 2024
8.650
8.760
8.575
8.730
809,884
-0.11(-1.24%)
Feb 16, 2024
9.010
9.040
8.820
8.840
731,378
-0.33(-3.60%)
Feb 15, 2024
8.860
9.200
8.805
9.170
830,595
+0.41(+4.68%)
Feb 14, 2024
8.720
8.815
8.520
8.760
710,859
+0.21(+2.46%)
Feb 13, 2024
8.580
8.785
8.440
8.550
1,041,283
-0.41(-4.58%)
Feb 12, 2024
8.720
9.070
8.720
8.960
1,057,317
+0.22(+2.52%)
Feb 09, 2024
8.700
8.800
8.620
8.740
992,632
+0.09(+1.04%)
Feb 08, 2024
8.490
8.700
8.410
8.650
878,309
+0.20(+2.37%)
Feb 07, 2024
8.490
8.495
8.300
8.450
734,301
-0.01(-0.12%)
Feb 06, 2024
8.540
8.735
8.410
8.460
800,948
-0.03(-0.35%)
Feb 05, 2024
8.460
8.530
8.270
8.490
782,046
-0.11(-1.28%)
Feb 02, 2024
8.500
8.780
8.390
8.600
733,795
+0.05(+0.58%)
Feb 01, 2024
8.440
8.610
8.170
8.550
1,470,157
+0.18(+2.15%)
Jan 31, 2024
8.650
8.725
8.370
8.370
1,631,171
-0.28(-3.24%)
Jan 30, 2024
8.530
8.675
8.385
8.650
905,777
+0.01(+0.12%)
Jan 29, 2024
8.270
8.680
8.150
8.640
993,859
+0.36(+4.35%)
Jan 26, 2024
8.250
8.400
8.190
8.280
1,022,423
+0.03(+0.36%)
Jan 25, 2024
8.040
8.270
7.965
8.250
1,310,847
+0.32(+4.04%)
Jan 24, 2024
8.080
8.100
7.835
7.930
767,463
+0.00(+0.00%)
Jan 23, 2024
7.950
8.030
7.745
7.930
729,653
+0.10(+1.28%)
Jan 22, 2024
7.870
7.920
7.540
7.830
1,596,344
+0.04(+0.51%)
Jan 19, 2024
7.690
7.845
7.590
7.790
1,040,759
+0.16(+2.10%)
Jan 18, 2024
7.570
7.645
7.410
7.630
1,073,531
+0.16(+2.14%)
Jan 17, 2024
7.450
7.528
7.285
7.470
1,071,060
-0.13(-1.71%)
Jan 16, 2024
7.600
7.660
7.510
7.600
1,300,606
-0.10(-1.30%)
Jan 12, 2024
7.810
7.940
7.660
7.700
785,280
-0.08(-1.03%)
Jan 11, 2024
7.730
7.830
7.570
7.780
912,126
+0.03(+0.39%)
Jan 10, 2024
7.650
7.875
7.620
7.750
1,573,347
+0.12(+1.57%)
Jan 09, 2024
7.880
7.940
7.600
7.630
881,032
-0.36(-4.51%)
Jan 08, 2024
7.940
8.170
7.845
7.990
1,034,222
+0.06(+0.76%)
Jan 05, 2024
7.900
8.070
7.890
7.930
815,830
-0.07(-0.88%)
Jan 04, 2024
7.810
8.080
7.760
8.000
898,159
+0.24(+3.09%)
Jan 03, 2024
7.910
8.070
7.675
7.760
1,122,860
-0.24(-3.00%)
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
.