Dark

EB
Eventbrite, Inc. Class A Common Stock
stock NYSE

At Close

May 9, 2025 3:59:57 PM EDT

2.49USD+7.328%(+0.17)1,859,371

2.49Bid 2.50Ask 0.01Spread

Pre-market

May 9, 2025 8:03:30 AM EDT

2.35USD+1.293%(+0.03)100

After-hours

May 8, 2025 4:05:30 PM EDT

2.32USD+0.433%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	2.430	2.7300	2.4200	2.49	+7.328%	1,859,371	0.000%
2025-05-08	2.230	2.3388	2.2100	2.32	+6.422%	1,247,049	+7.328%
2025-05-07	2.070	2.1991	2.0500	2.18	+3.318%	759,057	+14.220%
2025-05-06	2.160	2.1700	2.1000	2.11	-1.860%	270,203	+18.009%
2025-05-05	2.130	2.2000	2.1250	2.15	+0.467%	405,359	+15.814%
2025-05-02	2.160	2.2000	2.1300	2.14	0.000%	473,129	+16.355%
2025-05-01	2.130	2.1600	2.1000	2.14	+0.943%	731,381	+16.355%
2025-04-30	2.140	2.1450	2.0600	2.12	-2.752%	649,914	+17.453%
2025-04-29	2.090	2.2000	2.0900	2.18	+2.830%	555,733	+14.220%
2025-04-28	2.090	2.1500	2.0600	2.12	+0.952%	547,245	+17.453%
2025-04-25	2.090	2.1550	2.0800	2.10	-0.474%	563,867	+18.571%
2025-04-24	2.130	2.1689	2.1000	2.11	-0.472%	558,246	+18.009%
2025-04-23	2.280	2.3300	2.1150	2.12	-5.357%	830,018	+17.453%
2025-04-22	2.200	2.2650	2.1800	2.24	+2.752%	558,357	+11.161%
2025-04-21	2.190	2.1900	2.1300	2.18	-3.111%	541,348	+14.220%
2025-04-17	2.160	2.2500	2.1400	2.25	+4.167%	581,217	+10.667%
2025-04-16	2.200	2.2783	2.1500	2.16	-1.818%	703,853	+15.278%
2025-04-15	2.250	2.2585	2.1850	2.20	-0.901%	708,724	+13.182%
2025-04-14	2.250	2.2500	2.1300	2.22	+6.220%	1,106,133	+12.162%
2025-04-11	2.100	2.1200	2.0000	2.09	+2.451%	956,924	+19.139%
2025-04-10	1.990	2.0650	1.8300	2.04	+0.990%	1,666,011	+22.059%
2025-04-09	1.820	2.0800	1.8100	2.02	+9.783%	1,267,656	+23.267%
2025-04-08	1.990	2.0100	1.8050	1.84	-4.167%	1,144,319	+35.326%
2025-04-07	1.840	2.0450	1.8200	1.92	-1.031%	1,940,430	+29.688%
2025-04-04	1.940	1.9900	1.9000	1.94	-3.960%	1,800,937	+28.351%
2025-04-03	2.010	2.0300	1.9450	2.02	-4.717%	1,063,476	+23.267%
2025-04-02	2.110	2.1600	2.0850	2.12	-0.469%	677,597	+17.453%
2025-04-01	2.070	2.1550	2.0503	2.13	+0.948%	825,720	+16.901%
2025-03-31	2.130	2.1500	2.0700	2.11	-3.211%	876,110	+18.009%
2025-03-28	2.260	2.2600	2.1600	2.18	-3.540%	449,358	+14.220%
2025-03-27	2.270	2.3200	2.2100	2.26	0.000%	427,753	+10.177%
2025-03-26	2.340	2.3600	2.2400	2.26	-3.004%	642,014	+10.177%
2025-03-25	2.350	2.3600	2.3000	2.33	-0.851%	686,088	+6.867%
2025-03-24	2.350	2.3602	2.3000	2.35	+1.732%	915,768	+5.957%
2025-03-21	2.300	2.3350	2.2550	2.31	-1.282%	1,277,558	+7.792%
2025-03-20	2.280	2.3650	2.2750	2.34	+0.862%	1,079,659	+6.410%
2025-03-19	2.260	2.3300	2.2300	2.32	+3.571%	997,569	+7.328%
2025-03-18	2.270	2.3300	2.1800	2.24	-1.754%	894,635	+11.161%
2025-03-17	2.260	2.3300	2.2100	2.28	+0.441%	919,959	+9.211%
2025-03-14	2.170	2.2900	2.1590	2.27	+5.093%	972,762	+9.692%
2025-03-13	2.190	2.2250	2.1100	2.16	-3.139%	1,475,170	+15.278%
2025-03-12	2.280	2.3150	2.2050	2.23	-0.889%	1,063,832	+11.659%
2025-03-11	2.350	2.3900	2.2500	2.25	-2.597%	1,194,133	+10.667%
2025-03-10	2.330	2.3900	2.2950	2.31	-2.941%	1,466,598	+7.792%
2025-03-07	2.450	2.4800	2.2950	2.38	-2.857%	2,213,901	+4.622%
2025-03-06	2.460	2.5200	2.4200	2.45	-1.606%	1,566,990	+1.633%
2025-03-05	2.590	2.5900	2.4350	2.49	-4.231%	1,467,045	0.000%
2025-03-04	2.450	2.7050	2.4350	2.60	+6.557%	1,876,386	-4.231%
2025-03-03	2.460	2.5410	2.4000	2.44	0.000%	2,892,822	+2.049%
2025-02-28	2.490	2.5650	2.2250	2.44	-21.290%	5,654,995	+2.049%
2025-02-27	3.170	3.1800	3.0250	3.10	-2.516%	1,136,555	-19.677%
2025-02-26	3.230	3.2750	3.1350	3.18	-1.548%	750,910	-21.698%
2025-02-25	3.260	3.2900	3.1900	3.23	-1.223%	560,812	-22.910%
2025-02-24	3.290	3.3000	3.1750	3.27	+0.615%	599,226	-23.853%
2025-02-21	3.410	3.4100	3.2500	3.25	-3.561%	904,269	-23.385%
2025-02-20	3.370	3.4100	3.2600	3.37	-0.590%	475,199	-26.113%
2025-02-19	3.350	3.3900	3.2800	3.39	+0.296%	500,821	-26.549%
2025-02-18	3.340	3.3800	3.2900	3.38	+0.896%	540,433	-26.331%
2025-02-14	3.510	3.5250	3.3400	3.35	-3.736%	372,896	-25.672%
2025-02-13	3.380	3.5000	3.3200	3.48	+3.264%	398,004	-28.448%
2025-02-12	3.330	3.4400	3.3300	3.37	-1.173%	466,628	-26.113%
2025-02-11	3.470	3.5600	3.3600	3.41	-2.571%	383,753	-26.979%
2025-02-10	3.450	3.5300	3.4300	3.50	+2.639%	752,174	-28.857%
2025-02-07	3.390	3.4800	3.3400	3.41	+0.294%	708,882	-26.979%
2025-02-06	3.280	3.4050	3.2400	3.40	+3.030%	789,306	-26.765%
2025-02-05	3.300	3.3400	3.2100	3.30	0.000%	712,635	-24.545%
2025-02-04	3.120	3.3200	3.1000	3.30	+5.769%	823,915	-24.545%
2025-02-03	3.090	3.1900	3.0300	3.12	-1.577%	686,297	-20.192%
2025-01-31	3.330	3.3434	3.1450	3.17	-4.805%	842,909	-21.451%
2025-01-30	3.500	3.5300	3.3200	3.33	-4.310%	613,643	-25.225%
2025-01-29	3.630	3.6300	3.3800	3.48	-4.132%	607,937	-28.448%
2025-01-28	3.680	3.7400	3.5600	3.63	-1.359%	603,463	-31.405%
2025-01-27	3.330	3.6900	3.3100	3.68	+9.524%	1,666,371	-32.337%
2025-01-24	3.500	3.5700	3.3400	3.36	-4.000%	861,405	-25.893%
2025-01-23	3.310	3.5100	3.3100	3.50	+2.941%	771,379	-28.857%
2025-01-22	3.530	3.5300	3.4000	3.40	-3.683%	410,506	-26.765%
2025-01-21	3.630	3.6400	3.4600	3.53	-0.282%	633,860	-29.462%
2025-01-17	3.590	3.5900	3.4800	3.54	+0.568%	543,106	-29.661%
2025-01-16	3.420	3.5400	3.3800	3.52	+2.624%	635,558	-29.261%
2025-01-15	3.460	3.5200	3.4200	3.43	+1.479%	909,420	-27.405%
2025-01-14	3.340	3.4300	3.3100	3.38	+1.502%	857,913	-26.331%
2025-01-13	3.260	3.3600	3.2100	3.33	+0.909%	811,389	-25.225%
2025-01-10	3.370	3.3800	3.2501	3.30	-4.348%	929,238	-24.545%
2025-01-08	3.420	3.4900	3.3100	3.45	-1.146%	932,565	-27.826%
2025-01-07	3.520	3.5950	3.4200	3.49	-1.966%	912,891	-28.653%
2025-01-06	3.700	3.7300	3.5600	3.56	-2.997%	800,207	-30.056%
2025-01-03	3.620	3.7100	3.5750	3.67	+2.228%	862,577	-32.153%
2025-01-02	3.420	3.5900	3.4000	3.59	+6.845%	827,647	-30.641%
2024-12-31	3.410	3.4400	3.3300	3.36	0.000%	851,516	-25.893%
2024-12-30	3.330	3.4150	3.2700	3.36	-0.297%	772,476	-25.893%
2024-12-27	3.500	3.5200	3.3400	3.37	-4.261%	984,307	-26.113%
2024-12-26	3.480	3.6000	3.4400	3.52	-0.845%	998,150	-29.261%
2024-12-24	3.360	3.5600	3.3400	3.55	+5.655%	1,039,442	-29.859%
2024-12-23	3.330	3.4000	3.3050	3.36	+0.901%	1,108,775	-25.893%
2024-12-20	3.340	3.4600	3.2700	3.33	-1.479%	2,340,611	-25.225%
2024-12-19	3.460	3.5200	3.3800	3.38	-0.880%	1,294,200	-26.331%
2024-12-18	3.580	3.6950	3.4100	3.41	-5.540%	1,343,067	-26.979%
2024-12-17	3.620	3.7150	3.5850	3.61	-1.096%	993,279	-31.025%
2024-12-16	3.510	3.7850	3.5100	3.65	+2.817%	1,208,832	-31.781%
2024-12-13	3.600	3.6400	3.5000	3.55	-2.204%	1,051,753	-29.859%
2024-12-12	3.805	3.8050	3.6050	3.63	-4.474%	1,006,367	-31.405%
2024-12-11	3.820	3.8950	3.7350	3.80	-0.262%	904,162	-34.474%
2024-12-10	3.920	3.9200	3.6900	3.81	-3.544%	1,047,151	-34.646%
2024-12-09	3.700	4.1200	3.7000	3.95	+7.629%	2,304,457	-36.962%
2024-12-06	3.630	3.7050	3.5700	3.67	+1.662%	1,159,017	-32.153%
2024-12-05	3.850	3.8650	3.6000	3.61	-6.477%	1,365,549	-31.025%
2024-12-04	3.890	3.9950	3.8300	3.86	+0.260%	1,020,314	-35.492%
2024-12-03	3.760	3.8800	3.7100	3.85	+2.394%	2,083,069	-35.325%
2024-12-02	3.510	3.8050	3.4900	3.76	+6.818%	2,454,766	-33.777%
2024-11-29	3.690	3.7000	3.5100	3.52	-4.348%	831,291	-29.261%
2024-11-27	3.740	3.7900	3.6650	3.68	-1.340%	1,553,475	-32.337%
2024-11-26	3.650	3.7650	3.5800	3.73	+1.084%	1,843,026	-33.244%
2024-11-25	3.630	3.7650	3.6300	3.69	+2.216%	2,882,110	-32.520%
2024-11-22	3.590	3.6990	3.5900	3.61	+0.838%	826,838	-31.025%
2024-11-21	3.480	3.6200	3.4100	3.58	+3.468%	1,219,573	-30.447%
2024-11-20	3.520	3.5600	3.4300	3.46	-1.983%	1,310,408	-28.035%
2024-11-19	3.440	3.5600	3.3601	3.53	+1.437%	1,388,620	-29.462%
2024-11-18	3.460	3.5650	3.4100	3.48	-0.571%	1,751,242	-28.448%
2024-11-15	3.800	3.8100	3.4700	3.50	-6.915%	1,742,593	-28.857%
2024-11-14	3.600	3.7900	3.6000	3.76	+4.735%	1,803,571	-33.777%
2024-11-13	3.700	3.7000	3.4400	3.59	-1.374%	2,112,706	-30.641%
2024-11-12	3.550	3.6900	3.4750	3.64	+1.676%	2,322,193	-31.593%
2024-11-11	3.470	3.6100	3.1700	3.58	+3.768%	2,410,366	-30.447%
2024-11-08	3.485	3.9300	3.4100	3.45	+0.877%	3,894,216	-27.826%
2024-11-07	3.400	3.4950	3.3600	3.42	0.000%	3,726,078	-27.193%
2024-11-06	3.430	3.6000	3.3600	3.42	+0.885%	1,894,381	-27.193%
2024-11-05	3.300	3.4500	3.2700	3.39	+3.354%	2,416,336	-26.549%
2024-11-04	3.350	3.4400	3.2700	3.28	-2.090%	1,468,583	-24.085%
2024-11-01	3.220	3.3900	3.2100	3.35	+4.688%	1,611,641	-25.672%
2024-10-31	3.150	3.2295	3.1450	3.20	+1.266%	1,301,136	-22.188%
2024-10-30	3.180	3.3200	3.1500	3.16	-1.558%	720,178	-21.203%
2024-10-29	3.100	3.2900	3.1000	3.21	+2.885%	1,838,545	-22.430%
2024-10-28	3.050	3.1700	3.0450	3.12	+4.000%	891,320	-20.192%
2024-10-25	2.900	3.0200	2.9000	3.00	+3.806%	1,429,271	-17.000%
2024-10-24	2.930	2.9724	2.8500	2.89	-1.365%	854,793	-13.841%
2024-10-23	2.840	2.9450	2.8250	2.93	+2.448%	1,400,051	-15.017%
2024-10-22	2.850	2.9200	2.8400	2.86	-1.038%	765,244	-12.937%
2024-10-21	2.950	3.0250	2.8700	2.89	-3.020%	919,461	-13.841%
2024-10-18	2.850	3.0150	2.8400	2.98	+4.930%	1,277,241	-16.443%
2024-10-17	2.950	2.9500	2.7800	2.84	-3.729%	673,071	-12.324%
2024-10-16	2.890	2.9500	2.8400	2.95	+2.787%	836,436	-15.593%
2024-10-15	2.660	2.9900	2.6350	2.87	+7.491%	1,503,705	-13.240%
2024-10-14	2.680	2.6900	2.5900	2.67	0.000%	1,033,193	-6.742%
2024-10-11	2.670	2.7650	2.6700	2.67	-1.476%	837,944	-6.742%
2024-10-10	2.740	2.7700	2.6700	2.71	-2.867%	1,177,713	-8.118%
2024-10-09	2.730	2.8100	2.6900	2.79	+2.198%	994,245	-10.753%
2024-10-08	2.680	2.7400	2.6650	2.73	+1.111%	963,787	-8.791%
2024-10-07	2.740	2.7650	2.6300	2.70	-2.174%	980,344	-7.778%
2024-10-04	2.870	2.9100	2.7450	2.76	-1.075%	911,527	-9.783%
2024-10-03	2.780	2.8050	2.7000	2.79	-1.413%	1,163,996	-10.753%
2024-10-02	2.640	2.8400	2.6200	2.83	+7.197%	1,596,914	-12.014%
2024-10-01	2.720	2.7600	2.6200	2.64	-3.297%	1,265,820	-5.682%
2024-09-30	2.810	2.8950	2.7300	2.73	-2.847%	1,293,766	-8.791%
2024-09-27	2.830	2.9050	2.7950	2.81	+1.079%	1,299,521	-11.388%
2024-09-26	2.750	2.8100	2.7400	2.78	+2.206%	919,346	-10.432%
2024-09-25	2.810	2.8250	2.7100	2.72	-3.546%	1,547,796	-8.456%
2024-09-24	2.850	2.9000	2.8100	2.82	-0.353%	1,023,527	-11.702%
2024-09-23	2.900	2.9250	2.8200	2.83	-2.414%	1,752,252	-12.014%
2024-09-20	2.930	2.9500	2.8000	2.90	-1.361%	4,983,731	-14.138%
2024-09-19	3.060	3.0850	2.9100	2.94	-0.676%	2,915,000	-15.306%
2024-09-18	3.020	3.1300	2.9400	2.96	-1.987%	1,611,958	-15.878%
2024-09-17	3.030	3.1150	2.9850	3.02	+1.003%	1,055,551	-17.550%
2024-09-16	2.980	3.0000	2.9000	2.99	+0.336%	1,252,665	-16.722%
2024-09-13	3.010	3.0900	2.9700	2.98	-0.334%	792,984	-16.443%
2024-09-12	3.060	3.0850	2.9650	2.99	-1.645%	624,513	-16.722%
2024-09-11	3.070	3.0900	2.9450	3.04	-0.977%	677,043	-18.092%
2024-09-10	3.030	3.0700	2.9300	3.07	+1.320%	693,537	-18.893%
2024-09-09	2.940	3.0600	2.8700	3.03	+3.061%	1,105,899	-17.822%
2024-09-06	3.190	3.2300	2.9400	2.94	-8.125%	1,114,313	-15.306%
2024-09-05	3.140	3.2000	3.1200	3.20	+1.911%	612,985	-22.188%
2024-09-04	3.060	3.1657	3.0000	3.14	+1.948%	875,168	-20.701%
2024-09-03	3.130	3.2150	3.0400	3.08	-3.145%	1,475,121	-19.156%
2024-08-30	3.200	3.2400	3.0900	3.18	0.000%	1,022,124	-21.698%
2024-08-29	3.170	3.2200	3.1450	3.18	+0.952%	715,633	-21.698%
2024-08-28	3.200	3.2550	3.0900	3.15	-2.477%	1,132,389	-20.952%
2024-08-27	3.260	3.3000	3.2000	3.23	-2.121%	1,202,932	-22.910%
2024-08-26	3.390	3.4400	3.2900	3.30	-3.226%	1,032,821	-24.545%
2024-08-23	3.370	3.5200	3.3700	3.41	+1.187%	1,050,900	-26.979%
2024-08-22	3.370	3.4599	3.3450	3.37	-0.296%	1,820,443	-26.113%
2024-08-21	3.190	3.4100	3.1500	3.38	+7.987%	2,592,637	-26.331%
2024-08-20	3.040	3.1400	3.0000	3.13	+2.623%	1,456,645	-20.447%
2024-08-19	2.940	3.1500	2.9200	3.05	+5.172%	3,548,708	-18.361%
2024-08-16	2.810	2.9500	2.7600	2.90	+3.203%	4,502,325	-14.138%
2024-08-15	2.970	3.0700	2.7800	2.81	-2.768%	3,924,836	-11.388%
2024-08-14	3.130	3.1950	2.8400	2.89	-6.169%	5,384,457	-13.841%
2024-08-13	3.030	3.1200	2.9450	3.08	+0.984%	4,010,911	-19.156%
2024-08-12	3.090	3.1100	2.9300	3.05	-2.866%	4,654,103	-18.361%
2024-08-09	2.880	3.2300	2.5100	3.14	-17.368%	10,984,904	-20.701%
2024-08-08	3.880	3.9100	3.7600	3.80	-2.062%	2,056,595	-34.474%
2024-08-07	4.070	4.1200	3.8600	3.88	-2.513%	1,105,332	-35.825%
2024-08-06	4.110	4.1150	3.9400	3.98	-3.163%	2,005,690	-37.437%
2024-08-05	4.070	4.2000	4.0200	4.11	-5.081%	1,276,884	-39.416%
2024-08-02	4.380	4.4850	4.2800	4.33	-4.835%	1,801,359	-42.494%
2024-08-01	4.820	4.8800	4.4500	4.55	-6.953%	2,142,265	-45.275%
2024-07-31	5.280	5.3800	4.8700	4.89	-6.322%	2,434,498	-49.080%
2024-07-30	5.310	5.4100	5.1800	5.22	-1.509%	831,484	-52.299%
2024-07-29	5.160	5.3400	5.1300	5.30	+2.515%	1,283,193	-53.019%
2024-07-26	5.360	5.3600	5.1000	5.17	-0.577%	943,184	-51.838%
2024-07-25	5.110	5.3400	5.0600	5.20	+1.961%	951,843	-52.115%
2024-07-24	5.240	5.3100	5.1000	5.10	-4.315%	1,011,718	-51.176%
2024-07-23	5.180	5.4350	5.1600	5.33	+2.697%	1,278,826	-53.283%
2024-07-22	5.160	5.2200	5.0850	5.19	+0.581%	1,200,788	-52.023%
2024-07-19	5.410	5.4100	5.0600	5.16	-4.972%	1,602,041	-51.744%
2024-07-18	5.670	5.8700	5.4200	5.43	-4.233%	2,069,338	-54.144%
2024-07-17	5.470	5.7350	5.4119	5.67	-0.526%	3,093,034	-56.085%
2024-07-16	4.680	5.9200	4.6450	5.70	+22.845%	14,273,082	-56.316%
2024-07-15	4.720	4.7300	4.5800	4.64	-1.066%	1,303,258	-46.336%
2024-07-12	4.600	4.7300	4.5300	4.69	+3.532%	1,637,405	-46.908%
2024-07-11	4.660	4.7800	4.4700	4.53	+1.342%	1,590,420	-45.033%
2024-07-10	4.530	4.5900	4.4600	4.47	-0.667%	1,143,051	-44.295%
2024-07-09	4.680	4.7200	4.4900	4.50	-4.255%	1,430,674	-44.667%
2024-07-08	4.700	4.7600	4.6250	4.70	+0.213%	964,461	-47.021%
2024-07-05	4.710	4.7600	4.6100	4.69	-1.055%	921,468	-46.908%
2024-07-03	4.690	4.8800	4.6800	4.74	+1.717%	850,637	-47.468%
2024-07-02	4.620	4.6850	4.5300	4.66	+1.085%	853,128	-46.567%
2024-07-01	4.850	4.8724	4.5500	4.61	-4.752%	1,420,024	-45.987%
2024-06-28	4.750	4.8500	4.6950	4.84	+2.326%	3,058,203	-48.554%
2024-06-27	4.850	4.9000	4.7300	4.73	-2.273%	1,087,893	-47.357%
2024-06-26	4.630	4.8600	4.6150	4.84	+3.863%	1,479,418	-48.554%
2024-06-25	4.730	4.7300	4.5800	4.66	-1.688%	2,577,712	-46.567%
2024-06-24	4.900	5.0100	4.7000	4.74	-2.469%	1,979,732	-47.468%
2024-06-21	4.830	4.9950	4.8200	4.86	+0.830%	4,560,501	-48.765%
2024-06-20	4.780	4.8801	4.7700	4.82	+0.208%	1,676,019	-48.340%
2024-06-18	4.930	4.9776	4.7750	4.81	-2.632%	1,426,886	-48.233%
2024-06-17	4.770	4.9850	4.7500	4.94	+2.277%	1,242,187	-49.595%
2024-06-14	5.010	5.0500	4.7400	4.83	-5.664%	1,733,652	-48.447%
2024-06-13	5.300	5.3150	5.0700	5.12	-3.578%	1,173,348	-51.367%
2024-06-12	5.360	5.5500	5.3050	5.31	+3.307%	1,825,015	-53.107%
2024-06-11	5.150	5.1750	5.0100	5.14	-1.154%	934,046	-51.556%
2024-06-10	5.090	5.2200	5.0200	5.20	+1.167%	988,760	-52.115%
2024-06-07	5.280	5.2950	5.0400	5.14	-3.745%	1,217,217	-51.556%
2024-06-06	5.100	5.3500	5.0600	5.34	+3.891%	1,177,499	-53.371%
2024-06-05	4.930	5.1750	4.8500	5.14	+5.544%	1,733,880	-51.556%
2024-06-04	4.720	4.8800	4.6900	4.87	+2.311%	2,934,312	-48.871%
2024-06-03	5.040	5.0400	4.7400	4.76	-4.418%	1,285,246	-47.689%
2024-05-31	4.950	5.0000	4.8900	4.98	+0.810%	1,429,257	-50.000%
2024-05-30	4.870	5.0100	4.8300	4.94	+0.611%	1,685,995	-49.595%
2024-05-29	4.950	4.9700	4.8300	4.91	-2.191%	1,973,794	-49.287%
2024-05-28	5.000	5.0300	4.8900	5.02	+0.601%	1,336,483	-50.398%
2024-05-24	5.030	5.0550	4.9800	4.99	-0.598%	923,018	-50.100%
2024-05-23	5.170	5.2200	4.9500	5.02	-2.713%	1,544,501	-50.398%
2024-05-22	5.070	5.1750	5.0700	5.16	+0.978%	1,383,626	-51.744%
2024-05-21	5.220	5.2250	5.0600	5.11	-3.585%	1,171,816	-51.272%
2024-05-20	5.250	5.3300	5.2100	5.30	+0.569%	1,114,595	-53.019%
2024-05-17	5.400	5.4000	5.2050	5.27	-1.862%	919,646	-52.751%
2024-05-16	5.170	5.3900	5.1700	5.37	+3.071%	1,463,227	-53.631%
2024-05-15	5.390	5.4000	5.1600	5.21	-2.251%	1,313,794	-52.207%
2024-05-14	5.580	5.6200	5.2750	5.33	-2.022%	1,067,353	-53.283%
2024-05-13	5.460	5.7400	5.4400	5.44	+1.304%	1,539,751	-54.228%
2024-05-10	5.510	5.5600	5.3600	5.37	-2.007%	1,478,015	-53.631%
2024-05-09	5.420	5.4900	5.3700	5.48	+0.550%	1,129,841	-54.562%
2024-05-08	5.470	5.5400	5.3800	5.45	-2.504%	1,231,158	-54.312%
2024-05-07	5.580	5.6700	5.5300	5.59	-0.534%	1,361,240	-55.456%
2024-05-06	5.540	5.7500	5.5200	5.62	+1.996%	1,794,025	-55.694%
2024-05-03	5.860	5.9000	5.4900	5.51	-0.721%	3,218,310	-54.809%
2024-05-02	5.470	5.5800	5.3250	5.55	+3.352%	2,686,319	-55.135%
2024-05-01	5.330	5.5500	5.2900	5.37	+1.705%	1,240,872	-53.631%
2024-04-30	5.290	5.3800	5.2600	5.28	-1.859%	1,679,594	-52.841%
2024-04-29	5.410	5.5000	5.2400	5.38	0.000%	1,324,346	-53.717%
2024-04-26	5.240	5.4400	5.1900	5.38	+3.462%	1,690,103	-53.717%
2024-04-25	5.170	5.2300	5.0150	5.20	-1.141%	1,497,811	-52.115%
2024-04-24	5.390	5.4000	5.2400	5.26	-2.230%	1,627,010	-52.662%
2024-04-23	5.290	5.4900	5.2300	5.38	+1.701%	1,462,729	-53.717%
2024-04-22	5.210	5.3300	5.1500	5.29	+2.321%	1,494,612	-52.930%
2024-04-19	5.130	5.2200	5.1200	5.17	+0.388%	1,074,002	-51.838%
2024-04-18	5.130	5.3300	5.1000	5.15	0.000%	1,400,203	-51.650%
2024-04-17	5.140	5.3300	5.1150	5.15	+1.179%	1,618,767	-51.650%
2024-04-16	5.160	5.2000	5.0000	5.09	-2.303%	1,967,776	-51.081%
2024-04-15	5.450	5.5400	5.2000	5.21	-4.404%	1,690,592	-52.207%
2024-04-12	5.610	5.7200	5.4500	5.45	-4.386%	1,051,765	-54.312%
2024-04-11	5.690	5.7950	5.6000	5.70	+0.885%	1,554,747	-56.316%
2024-04-10	5.660	5.7050	5.4700	5.65	-3.748%	2,000,140	-55.929%
2024-04-09	5.710	5.9750	5.6800	5.87	+4.448%	1,625,911	-57.581%
2024-04-08	5.590	5.7100	5.5100	5.62	+1.444%	1,606,775	-55.694%
2024-04-05	5.530	5.7650	5.4950	5.54	-0.539%	1,780,527	-55.054%
2024-04-04	5.630	5.8100	5.5700	5.57	-0.536%	1,961,663	-55.296%
2024-04-03	5.200	5.6550	5.2000	5.60	+7.075%	2,067,481	-55.536%
2024-04-02	5.310	5.3300	5.1700	5.23	-3.506%	2,015,149	-52.390%
2024-04-01	5.500	5.6200	5.3950	5.42	-1.095%	2,437,895	-54.059%
2024-03-28	5.570	5.6650	5.4500	5.48	-1.616%	3,656,144	-54.562%
2024-03-27	5.570	5.6650	5.5000	5.57	+1.828%	1,603,506	-55.296%
2024-03-26	5.720	5.7300	5.4700	5.47	-3.527%	2,453,763	-54.479%
2024-03-25	5.710	5.8200	5.6300	5.67	-0.351%	1,736,028	-56.085%
2024-03-22	5.710	5.7680	5.4700	5.69	+0.530%	2,129,340	-56.239%
2024-03-21	5.820	6.0150	5.6500	5.66	-1.736%	3,438,757	-56.007%
2024-03-20	5.620	5.8100	5.6000	5.76	+0.348%	1,472,267	-56.771%
2024-03-19	5.670	5.8000	5.6400	5.74	+0.175%	1,698,859	-56.620%
2024-03-18	5.470	5.8600	5.4000	5.73	+4.182%	3,189,110	-56.545%
2024-03-15	5.500	5.6000	5.4450	5.50	-1.079%	2,485,842	-54.727%
2024-03-14	5.510	5.7792	5.4400	5.56	+8.806%	4,478,577	-55.216%
2024-03-13	5.110	5.2875	5.0500	5.11	-0.195%	2,549,055	-51.272%
2024-03-12	5.310	5.3800	5.1050	5.12	-3.396%	2,087,919	-51.367%
2024-03-11	5.420	5.5800	5.2600	5.30	-2.752%	1,840,189	-53.019%
2024-03-08	5.570	5.6900	5.4400	5.45	-0.729%	2,025,156	-54.312%
2024-03-07	5.310	5.5900	5.3000	5.49	+4.175%	2,256,991	-54.645%
2024-03-06	5.180	5.3150	5.1700	5.27	+3.333%	3,159,582	-52.751%
2024-03-05	5.350	5.3500	5.0900	5.10	-4.851%	2,612,977	-51.176%
2024-03-04	5.630	5.7900	5.3250	5.36	-5.800%	3,004,969	-53.545%
2024-03-01	5.620	5.9100	5.4600	5.69	+1.607%	2,455,186	-56.239%
2024-02-29	5.920	5.9600	5.4700	5.60	-3.448%	3,804,054	-55.536%
2024-02-28	6.170	6.1700	5.5150	5.80	-30.288%	9,889,726	-57.069%
2024-02-27	8.320	8.4600	8.1700	8.32	+1.340%	1,856,303	-70.072%
2024-02-26	8.270	8.3850	8.1300	8.21	-2.262%	1,140,991	-69.671%
2024-02-23	8.170	8.4000	8.0900	8.40	+3.321%	1,110,766	-70.357%
2024-02-22	8.310	8.3600	8.1000	8.13	-1.812%	921,455	-69.373%
2024-02-21	8.660	8.7100	8.2600	8.28	-5.155%	1,222,862	-69.928%
2024-02-20	8.650	8.7600	8.5750	8.73	-1.244%	809,885	-71.478%
2024-02-16	9.010	9.0400	8.8200	8.84	-3.599%	731,378	-71.833%
2024-02-15	8.860	9.2000	8.8050	9.17	+4.680%	830,596	-72.846%
2024-02-14	8.720	8.8150	8.5200	8.76	+2.456%	710,859	-71.575%
2024-02-13	8.580	8.7850	8.4400	8.55	-4.576%	1,041,283	-70.877%
2024-02-12	8.720	9.0700	8.7200	8.96	+2.517%	1,057,317	-72.210%
2024-02-09	8.700	8.8000	8.6200	8.74	+1.040%	992,632	-71.510%
2024-02-08	8.490	8.7000	8.4100	8.65	+2.367%	878,414	-71.214%
2024-02-07	8.490	8.4950	8.3000	8.45	-0.118%	734,301	-70.533%
2024-02-06	8.540	8.7350	8.4100	8.46	-0.353%	800,948	-70.567%
2024-02-05	8.460	8.5300	8.2700	8.49	-1.279%	782,048	-70.671%
2024-02-02	8.500	8.7800	8.3900	8.60	+0.585%	733,795	-71.047%
2024-02-01	8.440	8.6100	8.1700	8.55	+2.151%	1,470,182	-70.877%
2024-01-31	8.650	8.7250	8.3700	8.37	-3.237%	1,631,172	-70.251%
2024-01-30	8.530	8.6750	8.3850	8.65	+0.116%	905,777	-71.214%
2024-01-29	8.270	8.6800	8.1500	8.64	+4.348%	993,859	-71.181%
2024-01-26	8.250	8.4000	8.1900	8.28	+0.364%	1,022,423	-69.928%
2024-01-25	8.040	8.2700	7.9650	8.25	+4.035%	1,310,849	-69.818%
2024-01-24	8.080	8.1000	7.8350	7.93	0.000%	767,463	-68.600%
2024-01-23	7.950	8.0300	7.7450	7.93	+1.277%	728,262	-68.600%
2024-01-22	7.870	7.9200	7.5400	7.83	+0.513%	1,596,394	-68.199%
2024-01-19	7.690	7.8450	7.5900	7.79	+2.097%	1,040,759	-68.036%
2024-01-18	7.570	7.6450	7.4100	7.63	+2.142%	1,073,531	-67.366%
2024-01-17	7.450	7.5276	7.2850	7.47	-1.711%	1,071,060	-66.667%
2024-01-16	7.600	7.6600	7.5100	7.60	-1.299%	1,300,680	-67.237%
2024-01-12	7.810	7.9400	7.6600	7.70	-1.028%	785,280	-67.662%
2024-01-11	7.730	7.8300	7.5700	7.78	+0.387%	912,126	-67.995%
2024-01-10	7.650	7.8750	7.6200	7.75	+1.573%	1,573,348	-67.871%
2024-01-09	7.880	7.9400	7.6000	7.63	-4.506%	881,059	-67.366%
2024-01-08	7.940	8.1700	7.8450	7.99	+0.757%	1,034,233	-68.836%
2024-01-05	7.900	8.0700	7.8900	7.93	-0.875%	815,830	-68.600%
2024-01-04	7.810	8.0800	7.7600	8.00	+3.093%	898,159	-68.875%
2024-01-03	7.910	8.0700	7.6750	7.76	-3.000%	1,122,984	-67.912%
2024-01-02	8.250	8.2500	7.8500	8.00	-4.306%	1,480,928	-68.875%
2023-12-29	8.650	8.7680	8.3600	8.36	-4.238%	1,021,305	-70.215%
2023-12-28	8.250	8.8500	8.2200	8.73	+5.947%	2,277,236	-71.478%
2023-12-27	8.370	8.4500	8.2250	8.24	-1.317%	899,549	-69.782%
2023-12-26	8.200	8.3800	8.1300	8.35	+1.954%	629,245	-70.180%
2023-12-22	8.210	8.3100	8.1600	8.19	-0.486%	518,718	-69.597%
2023-12-21	8.140	8.2400	8.0400	8.23	+2.747%	627,868	-69.745%
2023-12-20	8.160	8.3450	7.9800	8.01	-3.494%	869,377	-68.914%
2023-12-19	8.120	8.5100	8.1200	8.30	+3.106%	1,187,045	-70.000%
2023-12-18	8.030	8.1250	7.8800	8.05	-0.124%	978,823	-69.068%
2023-12-15	8.380	8.4100	8.0400	8.06	-3.589%	3,482,467	-69.107%
2023-12-14	8.100	8.5000	8.1000	8.36	+5.689%	1,844,372	-70.215%
2023-12-13	7.880	7.9300	7.6800	7.91	+0.127%	2,135,718	-68.521%
2023-12-12	7.870	8.0000	7.7101	7.90	-0.126%	913,031	-68.481%
2023-12-11	7.720	7.9400	7.6600	7.91	+1.410%	932,327	-68.521%
2023-12-08	7.860	8.3900	7.7250	7.80	+5.691%	1,730,490	-68.077%
2023-12-07	7.650	7.7100	7.3600	7.38	-3.655%	1,282,469	-66.260%
2023-12-06	7.630	7.7500	7.5100	7.66	+1.323%	1,090,699	-67.493%
2023-12-05	7.680	7.8350	7.5000	7.56	-2.828%	1,868,014	-67.063%
2023-12-04	7.420	7.8400	7.4100	7.78	+4.570%	1,554,908	-67.995%
2023-12-01	7.020	7.4800	6.9900	7.44	+5.532%	1,423,963	-66.532%
2023-11-30	6.960	7.1200	6.9194	7.05	+2.174%	1,360,030	-64.681%
2023-11-29	6.780	7.0700	6.7800	6.90	+3.139%	1,429,521	-63.913%
2023-11-28	6.820	6.8500	6.6700	6.69	-2.336%	1,693,654	-62.780%
2023-11-27	7.100	7.1050	6.8000	6.85	-2.143%	1,360,623	-63.650%
2023-11-24	6.920	7.0950	6.8900	7.00	+1.597%	590,727	-64.429%
2023-11-22	6.990	7.0697	6.8600	6.89	+0.291%	1,625,125	-63.861%
2023-11-21	6.950	7.0499	6.8600	6.87	-1.997%	1,367,969	-63.755%
2023-11-20	7.310	7.3900	7.0000	7.01	-3.841%	876,715	-64.479%
2023-11-17	7.290	7.4250	7.2150	7.29	+0.275%	1,187,409	-65.844%
2023-11-16	7.410	7.4100	7.1700	7.27	-2.547%	1,207,491	-65.750%

.dark-mode .ny93T8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ny93T8{ color: #333333; background-color: white; border: 2px solid #333333; }EBEventbrite, Inc. Class A Common Stockstock NYSE

EB
Eventbrite, Inc. Class A Common Stock
stock NYSE