Eventbrite, Inc. - EB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4.41	4.41	4.41	4.42	4.4	1.35M
February 19, 2026	4.41	4.41	4.41	4.42	4.4	1.04M
February 18, 2026	4.41	4.42	4.42	4.42	4.4	974,428
February 17, 2026	4.4	4.41	4.41	4.41	4.4	409,700
February 13, 2026	4.42	4.41	4.41	4.42	4.4	561,000
February 12, 2026	4.41	4.41	4.41	4.42	4.4	1.44M
February 11, 2026	4.41	4.41	4.42	4.42	4.41	1.31M
February 10, 2026	4.41	4.41	4.41	4.42	4.41	791,700
February 09, 2026	4.42	4.41	4.41	4.42	4.41	906,750
February 06, 2026	4.42	4.4	4.4	4.42	4.4	1.16M
February 05, 2026	4.42	4.41	4.41	4.42	4.41	2.4M
February 04, 2026	4.42	4.41	4.41	4.43	4.41	2.22M
February 03, 2026	4.42	4.42	4.42	4.44	4.41	2.49M
February 02, 2026	4.42	4.42	4.42	4.44	4.41	947,300
January 30, 2026	4.42	4.42	4.42	4.43	4.42	2.07M
January 29, 2026	4.4	4.41	4.41	4.42	4.4	7.57M
January 28, 2026	4.47	4.45	4.45	4.47	4.45	579,424
January 27, 2026	4.47	4.46	4.46	4.47	4.46	622,782
January 26, 2026	4.46	4.45	4.45	4.47	4.45	867,300
January 23, 2026	4.46	4.47	4.47	4.47	4.46	1.45M
January 22, 2026	4.47	4.46	4.46	4.47	4.46	644,637
January 21, 2026	4.46	4.46	4.46	4.47	4.45	616,772
January 20, 2026	4.46	4.46	4.46	4.47	4.46	684,143
January 16, 2026	4.46	4.48	4.48	4.48	4.46	703,331
January 15, 2026	4.47	4.46	4.46	4.47	4.46	657,234
January 14, 2026	4.46	4.46	4.46	4.47	4.46	752,701
January 13, 2026	4.47	4.46	4.46	4.47	4.46	1.11M
January 12, 2026	4.46	4.47	4.47	4.48	4.46	895,305
January 09, 2026	4.46	4.46	4.46	4.47	4.46	544,500
January 08, 2026	4.46	4.46	4.46	4.48	4.46	1.69M
January 07, 2026	4.45	4.46	4.46	4.47	4.44	3.16M
January 06, 2026	4.44	4.44	4.44	4.47	4.44	12.1M
January 05, 2026	4.44	4.45	4.45	4.46	4.44	1.77M
January 02, 2026	4.44	4.44	4.44	4.46	4.43	2.22M
December 31, 2025	4.45	4.45	4.45	4.45	4.44	292,648
December 30, 2025	4.44	4.44	4.44	4.45	4.44	561,520
December 29, 2025	4.44	4.44	4.44	4.45	4.44	398,627
December 26, 2025	4.44	4.44	4.44	4.45	4.44	352,400
December 24, 2025	4.44	4.45	4.45	4.45	4.44	253,318
December 23, 2025	4.44	4.44	4.44	4.46	4.44	1.7M
December 22, 2025	4.43	4.43	4.43	4.45	4.43	1.09M
December 19, 2025	4.44	4.43	4.43	4.44	4.43	788,824
December 18, 2025	4.44	4.43	4.43	4.44	4.43	1.03M
December 17, 2025	4.43	4.44	4.44	4.44	4.43	852,203
December 16, 2025	4.43	4.43	4.43	4.46	4.43	1.33M
December 15, 2025	4.43	4.43	4.43	4.44	4.43	1.89M
December 12, 2025	4.43	4.43	4.43	4.44	4.43	1.35M
December 11, 2025	4.43	4.44	4.44	4.44	4.43	1.29M
December 10, 2025	4.44	4.43	4.43	4.44	4.43	1.82M
December 09, 2025	4.43	4.44	4.44	4.44	4.42	1.96M
December 08, 2025	4.43	4.43	4.43	4.43	4.42	3.59M
December 05, 2025	4.43	4.43	4.43	4.44	4.43	1.29M
December 04, 2025	4.43	4.43	4.43	4.44	4.43	2.49M
December 03, 2025	4.43	4.44	4.44	4.44	4.43	3.98M
December 02, 2025	4.43	4.43	4.43	4.44	4.42	29.47M
December 01, 2025	2.42	2.48	2.48	2.51	2.42	331,008
November 28, 2025	2.42	2.49	2.49	2.49	2.42	244,500
November 26, 2025	2.45	2.46	2.46	2.5	2.45	374,882
November 25, 2025	2.44	2.46	2.46	2.5	2.44	289,523
November 24, 2025	2.56	2.45	2.45	2.58	2.45	416,125

Eventbrite, Inc. (EB) NYSE