Eventbrite, Inc. (EB) NYSE

4.45

+0.01(+0.23%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 20254.444.444.444.464.441.7M
December 22, 20254.434.434.434.454.431.09M
December 19, 20254.444.434.434.444.43788,824
December 18, 20254.444.434.434.444.431.03M
December 17, 20254.434.444.444.444.43852,203
December 16, 20254.434.434.434.464.431.33M
December 15, 20254.434.434.434.444.431.89M
December 12, 20254.434.434.434.444.431.35M
December 11, 20254.434.444.444.444.431.29M
December 10, 20254.444.434.434.444.431.82M
December 09, 20254.434.444.444.444.421.96M
December 08, 20254.434.434.434.434.423.59M
December 05, 20254.434.434.434.444.431.29M
December 04, 20254.434.434.434.444.432.49M
December 03, 20254.434.444.444.444.433.98M
December 02, 20254.434.434.434.444.4229.47M
December 01, 20252.422.482.482.512.42331,008
November 28, 20252.422.492.492.492.42244,500
November 26, 20252.452.462.462.52.45374,882
November 25, 20252.442.462.462.52.44289,523
November 24, 20252.562.452.452.582.45416,125
November 21, 20252.512.582.582.592.49516,229
November 20, 20252.592.512.512.612.5610,534
November 19, 20252.62.562.562.642.52510,400
November 18, 20252.62.62.62.642.56404,300
November 17, 20252.652.632.632.672.6402,468
November 14, 20252.732.692.692.742.62535,200
November 13, 20252.832.792.792.842.72636,000
November 12, 20252.732.872.872.92.68752,000
November 11, 20252.72.722.722.842.62714,900
November 10, 20252.662.742.742.772.54957,516
November 07, 20252.582.632.632.752.52.64M
November 06, 20252.262.22.22.282.13846,261
November 05, 20252.252.292.292.292.22624,049
November 04, 20252.352.242.242.372.24610,003
November 03, 20252.312.392.392.422.281.1M
October 31, 20252.282.312.312.342.26447,000
October 30, 20252.242.292.292.322.22303,600
October 29, 20252.312.262.262.352.26384,205
October 28, 20252.362.312.312.372.3314,716
October 27, 20252.42.382.382.42.34310,627
October 24, 20252.392.372.372.412.35205,000
October 23, 20252.322.372.372.372.31253,419
October 22, 20252.322.332.332.342.24688,300
October 21, 20252.252.332.332.342.23374,600
October 20, 20252.242.282.282.322.23445,729
October 17, 20252.332.242.242.352.23582,041
October 16, 20252.352.352.352.392.34418,544
October 15, 20252.422.362.362.442.34479,134
October 14, 20252.372.392.392.422.37265,800
October 13, 20252.352.422.422.422.35462,041
October 10, 20252.382.332.332.412.33577,564
October 09, 20252.382.392.392.42.35435,568
October 08, 20252.352.42.42.422.33675,026
October 07, 20252.442.352.352.492.33496,506
October 06, 20252.52.452.452.542.41627,713
October 03, 20252.452.52.52.542.45456,733
October 02, 20252.452.432.432.462.39591,743
October 01, 20252.492.442.442.52.44554,900
September 30, 20252.682.522.522.692.47743,419
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved