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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.58	2.63	2.63	2.75	2.5	2.64M
November 06, 2025	2.26	2.2	2.2	2.28	2.13	846,261
November 05, 2025	2.25	2.29	2.29	2.29	2.22	624,049
November 04, 2025	2.35	2.24	2.24	2.37	2.24	610,003
November 03, 2025	2.31	2.39	2.39	2.42	2.28	1.1M
October 31, 2025	2.28	2.31	2.31	2.34	2.26	447,000
October 30, 2025	2.24	2.29	2.29	2.32	2.22	303,600
October 29, 2025	2.31	2.26	2.26	2.35	2.26	384,205
October 28, 2025	2.36	2.31	2.31	2.37	2.3	314,716
October 27, 2025	2.4	2.38	2.38	2.4	2.34	310,627
October 24, 2025	2.39	2.37	2.37	2.41	2.35	205,000
October 23, 2025	2.32	2.37	2.37	2.37	2.31	253,419
October 22, 2025	2.32	2.33	2.33	2.34	2.24	688,300
October 21, 2025	2.25	2.33	2.33	2.34	2.23	374,600
October 20, 2025	2.24	2.28	2.28	2.32	2.23	445,729
October 17, 2025	2.33	2.24	2.24	2.35	2.23	582,041
October 16, 2025	2.35	2.35	2.35	2.39	2.34	418,544
October 15, 2025	2.42	2.36	2.36	2.44	2.34	479,134
October 14, 2025	2.37	2.39	2.39	2.42	2.37	265,800
October 13, 2025	2.35	2.42	2.42	2.42	2.35	462,041
October 10, 2025	2.38	2.33	2.33	2.41	2.33	577,564
October 09, 2025	2.38	2.39	2.39	2.4	2.35	435,568
October 08, 2025	2.35	2.4	2.4	2.42	2.33	675,026
October 07, 2025	2.44	2.35	2.35	2.49	2.33	496,506
October 06, 2025	2.5	2.45	2.45	2.54	2.41	627,713
October 03, 2025	2.45	2.5	2.5	2.54	2.45	456,733
October 02, 2025	2.45	2.43	2.43	2.46	2.39	591,743
October 01, 2025	2.49	2.44	2.44	2.5	2.44	554,900
September 30, 2025	2.68	2.52	2.52	2.69	2.47	743,419
September 29, 2025	2.71	2.7	2.7	2.72	2.66	345,229
September 26, 2025	2.79	2.69	2.69	2.8	2.68	320,803
September 25, 2025	2.8	2.78	2.78	2.82	2.75	219,424
September 24, 2025	2.92	2.84	2.84	2.94	2.83	326,500
September 23, 2025	3.1	2.9	2.9	3.12	2.9	381,748
September 22, 2025	3.01	3.1	3.1	3.2	2.98	592,308
September 19, 2025	3.07	3.04	3.04	3.1	2.98	1.42M
September 18, 2025	2.92	3.06	3.06	3.1	2.92	1.25M
September 17, 2025	2.8	2.91	2.91	2.95	2.79	1.03M
September 16, 2025	2.73	2.79	2.79	2.82	2.72	355,340
September 15, 2025	2.71	2.73	2.73	2.74	2.69	257,838
September 12, 2025	2.73	2.71	2.71	2.76	2.7	402,445
September 11, 2025	2.73	2.75	2.75	2.78	2.72	457,500
September 10, 2025	2.65	2.7	2.7	2.73	2.65	461,911
September 09, 2025	2.7	2.73	2.73	2.75	2.67	316,505
September 08, 2025	2.62	2.74	2.74	2.75	2.6	688,909
September 05, 2025	2.65	2.63	2.63	2.68	2.6	462,848
September 04, 2025	2.73	2.62	2.62	2.74	2.58	555,700
September 03, 2025	2.67	2.72	2.72	2.76	2.67	571,000
September 02, 2025	2.61	2.69	2.69	2.7	2.61	566,982
August 29, 2025	2.67	2.65	2.65	2.68	2.6	445,500
August 28, 2025	2.6	2.66	2.66	2.67	2.6	352,400
August 27, 2025	2.65	2.6	2.6	2.69	2.57	402,200
August 26, 2025	2.59	2.65	2.65	2.67	2.56	542,803
August 25, 2025	2.61	2.6	2.6	2.63	2.56	414,700
August 22, 2025	2.54	2.62	2.62	2.65	2.51	530,900
August 21, 2025	2.52	2.51	2.51	2.56	2.5	368,915
August 20, 2025	2.66	2.55	2.55	2.66	2.55	676,817
August 19, 2025	2.79	2.66	2.66	2.81	2.66	496,374
August 18, 2025	2.61	2.79	2.79	2.87	2.61	1.07M
August 15, 2025	2.6	2.62	2.62	2.67	2.59	983,956

Eventbrite, Inc. (EB) NYSE