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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.6	2.62	2.62	2.67	2.59	983,956
August 14, 2025	2.6	2.6	2.6	2.64	2.57	467,700
August 13, 2025	2.56	2.65	2.65	2.68	2.56	767,700
August 12, 2025	2.56	2.54	2.54	2.56	2.49	704,567
August 11, 2025	2.55	2.54	2.54	2.57	2.46	1.06M
August 08, 2025	2.29	2.54	2.54	2.71	2.29	2.8M
August 07, 2025	2.49	2.21	2.21	2.5	2.21	909,400
August 06, 2025	2.49	2.46	2.46	2.51	2.45	433,000
August 05, 2025	2.43	2.47	2.47	2.5	2.35	560,200
August 04, 2025	2.3	2.41	2.41	2.41	2.29	714,127
August 01, 2025	2.4	2.29	2.29	2.4	2.29	666,443
July 31, 2025	2.44	2.44	2.44	2.48	2.39	840,400
July 30, 2025	2.37	2.46	2.46	2.49	2.33	845,702
July 29, 2025	2.44	2.36	2.36	2.44	2.29	1.19M
July 28, 2025	2.44	2.42	2.42	2.46	2.42	381,200
July 25, 2025	2.5	2.45	2.45	2.5	2.44	352,005
July 24, 2025	2.49	2.47	2.47	2.52	2.44	627,200
July 23, 2025	2.5	2.51	2.51	2.54	2.44	764,100
July 22, 2025	2.44	2.5	2.5	2.55	2.44	850,335
July 21, 2025	2.36	2.42	2.42	2.47	2.33	847,600
July 18, 2025	2.31	2.35	2.35	2.46	2.28	2.03M
July 17, 2025	2.36	2.28	2.28	2.36	2.21	3.24M
July 16, 2025	2.52	2.35	2.35	2.53	2.25	861,337
July 15, 2025	2.55	2.51	2.51	2.62	2.51	345,103
July 14, 2025	2.49	2.55	2.55	2.58	2.48	358,500
July 11, 2025	2.66	2.5	2.5	2.67	2.5	397,939
July 10, 2025	2.62	2.66	2.66	2.69	2.61	357,412
July 09, 2025	2.65	2.62	2.62	2.67	2.58	500,617
July 08, 2025	2.64	2.63	2.63	2.66	2.58	514,525
July 07, 2025	2.68	2.62	2.62	2.73	2.62	634,000
July 03, 2025	2.73	2.71	2.71	2.76	2.7	211,818
July 02, 2025	2.71	2.69	2.69	2.73	2.67	449,425
July 01, 2025	2.64	2.69	2.69	2.73	2.61	383,858
June 30, 2025	2.77	2.63	2.63	2.8	2.62	626,139
June 27, 2025	2.63	2.7	2.7	2.71	2.61	2.66M
June 26, 2025	2.57	2.62	2.62	2.63	2.55	296,107
June 25, 2025	2.61	2.56	2.56	2.63	2.56	350,936
June 24, 2025	2.51	2.59	2.59	2.64	2.51	566,939
June 23, 2025	2.48	2.48	2.48	2.52	2.42	590,346
June 20, 2025	2.54	2.49	2.49	2.56	2.44	601,429
June 18, 2025	2.5	2.52	2.52	2.57	2.5	358,638
June 17, 2025	2.44	2.5	2.5	2.54	2.43	421,146
June 16, 2025	2.43	2.47	2.47	2.48	2.42	621,794
June 13, 2025	2.43	2.41	2.41	2.46	2.4	517,400
June 12, 2025	2.5	2.45	2.45	2.5	2.42	282,200
June 11, 2025	2.56	2.51	2.51	2.6	2.51	313,039
June 10, 2025	2.63	2.56	2.56	2.67	2.55	325,300
June 09, 2025	2.56	2.63	2.63	2.64	2.56	693,447
June 06, 2025	2.55	2.54	2.54	2.59	2.53	717,453
June 05, 2025	2.55	2.53	2.53	2.59	2.51	483,140
June 04, 2025	2.43	2.54	2.55	2.56	2.42	622,462
June 03, 2025	2.46	2.44	2.44	2.52	2.4	593,836
June 02, 2025	2.37	2.47	2.47	2.54	2.35	1.41M
May 30, 2025	2.34	2.36	2.36	2.41	2.34	525,700
May 29, 2025	2.42	2.38	2.38	2.44	2.37	499,500
May 28, 2025	2.38	2.39	2.39	2.44	2.36	537,049
May 27, 2025	2.29	2.38	2.38	2.39	2.25	864,790
May 23, 2025	2.23	2.25	2.25	2.27	2.17	636,915
May 22, 2025	2.15	2.27	2.27	2.3	2.15	786,148
May 21, 2025	2.12	2.15	2.15	2.25	2.12	503,812

Eventbrite, Inc. (EB) NYSE