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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Eventbrite, Inc. (EB) NYSE