Dark

EB
Eventbrite, Inc. Class A Common Stock
stock NYSE

Inactive

Mar 9, 2026

4.51USD+1.577%(+0.07)19,592,192

Pre-market

0.00USD-100.000%(-4.44)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-09	4.4900	4.5100	4.4900	4.5100	+1.577%	19,592,192	0.000%
2026-03-06	4.4600	4.4700	4.4400	4.4400	-0.448%	851,317	+1.577%
2026-03-05	4.4600	4.4700	4.4600	4.4600	+0.450%	952,968	+1.121%
2026-03-04	4.4600	4.4600	4.4400	4.4400	+0.226%	1,503,770	+1.577%
2026-03-03	4.4300	4.4500	4.4200	4.4300	0.000%	1,367,690	+1.806%
2026-03-02	4.4200	4.4400	4.4200	4.4300	+0.226%	1,880,295	+1.806%
2026-02-27	4.4100	4.4300	4.4100	4.4200	+0.227%	1,202,564	+2.036%
2026-02-26	4.4100	4.4200	4.4100	4.4100	-0.226%	1,094,948	+2.268%
2026-02-25	4.4200	4.4200	4.4100	4.4200	0.000%	862,824	+2.036%
2026-02-24	4.4100	4.4200	4.4100	4.4200	0.000%	488,967	+2.036%
2026-02-23	4.4200	4.4300	4.4100	4.4200	+0.227%	1,215,682	+2.036%
2026-02-20	4.4100	4.4200	4.4000	4.4100	0.000%	1,347,406	+2.268%
2026-02-19	4.4100	4.4200	4.4000	4.4100	-0.226%	1,039,228	+2.268%
2026-02-18	4.4100	4.4200	4.4000	4.4200	+0.227%	974,428	+2.036%
2026-02-17	4.4000	4.4100	4.4000	4.4100	0.000%	409,691	+2.268%
2026-02-13	4.4200	4.4200	4.4000	4.4100	0.000%	560,955	+2.268%
2026-02-12	4.4100	4.4200	4.4000	4.4100	0.000%	1,441,124	+2.268%
2026-02-11	4.4100	4.4200	4.4100	4.4100	0.000%	1,315,065	+2.268%
2026-02-10	4.4100	4.4200	4.4100	4.4100	0.000%	791,700	+2.268%
2026-02-09	4.4200	4.4200	4.4100	4.4100	+0.227%	906,750	+2.268%
2026-02-06	4.4200	4.4200	4.4000	4.4000	-0.227%	1,161,761	+2.500%
2026-02-05	4.4200	4.4200	4.4100	4.4100	0.000%	2,403,960	+2.268%
2026-02-04	4.4200	4.4250	4.4100	4.4100	-0.226%	2,219,874	+2.268%
2026-02-03	4.4200	4.4400	4.4100	4.4200	0.000%	2,486,334	+2.036%
2026-02-02	4.4200	4.4400	4.4100	4.4200	0.000%	947,270	+2.036%
2026-01-30	4.4200	4.4300	4.4150	4.4200	+0.227%	2,069,423	+2.036%
2026-01-29	4.4000	4.4200	4.4000	4.4100	-0.899%	7,566,358	+2.268%
2026-01-28	4.4700	4.4700	4.4500	4.4500	-0.224%	579,424	+1.348%
2026-01-27	4.4700	4.4700	4.4600	4.4600	+0.225%	622,782	+1.121%
2026-01-26	4.4600	4.4700	4.4500	4.4500	-0.447%	867,284	+1.348%
2026-01-23	4.4600	4.4700	4.4600	4.4700	+0.224%	1,449,087	+0.895%
2026-01-22	4.4700	4.4700	4.4600	4.4600	0.000%	644,637	+1.121%
2026-01-21	4.4600	4.4700	4.4500	4.4600	0.000%	616,772	+1.121%
2026-01-20	4.4600	4.4700	4.4600	4.4600	-0.446%	683,919	+1.121%
2026-01-16	4.4600	4.4800	4.4600	4.4800	+0.448%	703,331	+0.670%
2026-01-15	4.4700	4.4700	4.4600	4.4600	0.000%	657,234	+1.121%
2026-01-14	4.4600	4.4700	4.4600	4.4600	0.000%	752,701	+1.121%
2026-01-13	4.4600	4.4800	4.4600	4.4600	-0.224%	1,180,159	+1.121%
2026-01-12	4.4600	4.4800	4.4600	4.4700	+0.224%	895,104	+0.895%
2026-01-09	4.4600	4.4700	4.4600	4.4600	0.000%	538,953	+1.121%
2026-01-08	4.4600	4.4800	4.4600	4.4600	0.000%	1,688,824	+1.121%
2026-01-07	4.4500	4.4750	4.4400	4.4600	+0.450%	3,161,044	+1.121%
2026-01-06	4.4400	4.4700	4.4400	4.4400	-0.225%	12,099,448	+1.577%
2026-01-05	4.4400	4.4600	4.4400	4.4500	+0.225%	1,767,476	+1.348%
2026-01-02	4.4400	4.4600	4.4300	4.4400	-0.225%	2,218,329	+1.577%
2025-12-31	4.4500	4.4500	4.4400	4.4500	+0.225%	292,618	+1.348%
2025-12-30	4.4400	4.4500	4.4400	4.4400	0.000%	561,520	+1.577%
2025-12-29	4.4400	4.4500	4.4400	4.4400	0.000%	398,584	+1.577%
2025-12-26	4.4400	4.4500	4.4400	4.4400	-0.225%	352,398	+1.577%
2025-12-24	4.4400	4.4500	4.4400	4.4500	+0.225%	253,318	+1.348%
2025-12-23	4.4400	4.4600	4.4400	4.4400	+0.226%	1,699,425	+1.577%
2025-12-22	4.4300	4.4500	4.4300	4.4300	0.000%	1,084,634	+1.806%
2025-12-19	4.4400	4.4400	4.4300	4.4300	0.000%	788,824	+1.806%
2025-12-18	4.4400	4.4400	4.4300	4.4300	-0.225%	1,031,071	+1.806%
2025-12-17	4.4300	4.4400	4.4300	4.4400	+0.226%	852,203	+1.577%
2025-12-16	4.4300	4.4600	4.4300	4.4300	0.000%	1,333,822	+1.806%
2025-12-15	4.4300	4.4400	4.4300	4.4300	0.000%	1,892,729	+1.806%
2025-12-12	4.4300	4.4400	4.4300	4.4300	-0.225%	1,351,659	+1.806%
2025-12-11	4.4300	4.4400	4.4300	4.4400	+0.226%	1,291,496	+1.577%
2025-12-10	4.4400	4.4400	4.4300	4.4300	-0.225%	1,821,451	+1.806%
2025-12-09	4.4300	4.4400	4.4200	4.4400	+0.226%	1,964,624	+1.577%
2025-12-08	4.4300	4.4350	4.4200	4.4300	0.000%	3,594,119	+1.806%
2025-12-05	4.4300	4.4400	4.4300	4.4300	0.000%	1,291,903	+1.806%
2025-12-04	4.4300	4.4400	4.4300	4.4300	-0.225%	2,491,646	+1.806%
2025-12-03	4.4300	4.4400	4.4300	4.4400	+0.226%	3,976,855	+1.577%
2025-12-02	4.4300	4.4400	4.4200	4.4300	+78.629%	29,467,518	+1.806%
2025-12-01	2.4200	2.5100	2.4200	2.4800	-0.402%	331,008	+81.855%
2025-11-28	2.4200	2.4900	2.4200	2.4900	+1.220%	244,487	+81.124%
2025-11-26	2.4500	2.5000	2.4500	2.4600	0.000%	382,117	+83.333%
2025-11-25	2.4400	2.5000	2.4400	2.4600	+0.408%	289,523	+83.333%
2025-11-24	2.5600	2.5750	2.4500	2.4500	-5.039%	416,125	+84.082%
2025-11-21	2.5100	2.5850	2.4900	2.5800	+2.789%	516,229	+74.806%
2025-11-20	2.5900	2.6123	2.4950	2.5100	-1.953%	610,534	+79.681%
2025-11-19	2.6000	2.6350	2.5150	2.5600	-1.538%	510,388	+76.172%
2025-11-18	2.6000	2.6400	2.5600	2.6000	-1.141%	404,286	+73.462%
2025-11-17	2.6500	2.6700	2.5950	2.6300	-2.230%	402,468	+71.483%
2025-11-14	2.7300	2.7350	2.6200	2.6900	-3.584%	535,237	+67.658%
2025-11-13	2.8300	2.8400	2.7200	2.7900	-2.787%	635,953	+61.649%
2025-11-12	2.7300	2.9000	2.6800	2.8700	+5.515%	752,210	+57.143%
2025-11-11	2.7000	2.8350	2.6200	2.7200	-0.730%	714,892	+65.809%
2025-11-10	2.6600	2.7650	2.5400	2.7400	+4.183%	957,516	+64.599%
2025-11-07	2.5800	2.7450	2.5000	2.6300	+19.545%	2,640,113	+71.483%
2025-11-06	2.2600	2.2775	2.1300	2.2000	-3.930%	846,261	+105.000%
2025-11-05	2.2500	2.2900	2.2150	2.2900	+2.232%	624,049	+96.943%
2025-11-04	2.3500	2.3720	2.2400	2.2400	-6.276%	610,003	+101.339%
2025-11-03	2.3100	2.4150	2.2800	2.3900	+3.463%	1,099,374	+88.703%
2025-10-31	2.2800	2.3350	2.2550	2.3100	+0.873%	446,993	+95.238%
2025-10-30	2.2400	2.3150	2.2200	2.2900	+1.327%	303,565	+96.943%
2025-10-29	2.3100	2.3500	2.2600	2.2600	-2.165%	384,205	+99.558%
2025-10-28	2.3600	2.3660	2.3000	2.3100	-2.941%	314,716	+95.238%
2025-10-27	2.4000	2.4000	2.3350	2.3800	+0.422%	310,627	+89.496%
2025-10-24	2.3900	2.4100	2.3450	2.3700	0.000%	204,961	+90.295%
2025-10-23	2.3200	2.3700	2.3100	2.3700	+1.717%	258,858	+90.295%
2025-10-22	2.3200	2.3400	2.2400	2.3300	0.000%	688,285	+93.562%
2025-10-21	2.2500	2.3350	2.2335	2.3300	+2.193%	374,596	+93.562%
2025-10-20	2.2400	2.3200	2.2300	2.2800	+1.786%	445,729	+97.807%
2025-10-17	2.3300	2.3500	2.2300	2.2400	-4.681%	582,041	+101.339%
2025-10-16	2.3500	2.3900	2.3350	2.3500	-0.424%	418,544	+91.915%
2025-10-15	2.4200	2.4419	2.3400	2.3600	-1.255%	482,754	+91.102%
2025-10-14	2.3700	2.4250	2.3700	2.3900	-1.240%	265,758	+88.703%
2025-10-13	2.3500	2.4200	2.3500	2.4200	+3.863%	462,041	+86.364%
2025-10-10	2.3800	2.4100	2.3300	2.3300	-2.510%	577,564	+93.562%
2025-10-09	2.3800	2.4000	2.3500	2.3900	-0.417%	436,043	+88.703%
2025-10-08	2.3500	2.4250	2.3300	2.4000	+2.128%	675,026	+87.917%
2025-10-07	2.4400	2.4900	2.3300	2.3500	-4.082%	496,506	+91.915%
2025-10-06	2.5000	2.5399	2.4100	2.4500	-2.000%	627,713	+84.082%
2025-10-03	2.4500	2.5350	2.4400	2.5000	+2.881%	457,033	+80.400%
2025-10-02	2.4500	2.4600	2.3900	2.4300	-0.410%	591,743	+85.597%
2025-10-01	2.4900	2.5000	2.4400	2.4400	-3.175%	554,860	+84.836%
2025-09-30	2.6800	2.6860	2.4650	2.5200	-6.667%	743,419	+78.968%
2025-09-29	2.7100	2.7200	2.6550	2.7000	+0.372%	345,229	+67.037%
2025-09-26	2.7900	2.8000	2.6800	2.6900	-3.237%	320,803	+67.658%
2025-09-25	2.8000	2.8200	2.7450	2.7800	-2.113%	219,424	+62.230%
2025-09-24	2.9200	2.9400	2.8300	2.8400	-2.069%	326,484	+58.803%
2025-09-23	3.1000	3.1200	2.9000	2.9000	-6.452%	386,961	+55.517%
2025-09-22	2.9900	3.2000	2.9800	3.1000	+1.974%	624,872	+45.484%
2025-09-19	3.0700	3.0980	2.9800	3.0400	-0.654%	1,418,699	+48.355%
2025-09-18	2.9200	3.0950	2.9200	3.0600	+5.155%	1,247,929	+47.386%
2025-09-17	2.8000	2.9500	2.7900	2.9100	+4.301%	1,030,642	+54.983%
2025-09-16	2.7300	2.8150	2.7200	2.7900	+2.198%	355,340	+61.649%
2025-09-15	2.7100	2.7400	2.6900	2.7300	+0.738%	257,838	+65.201%
2025-09-12	2.7300	2.7550	2.7000	2.7100	-1.455%	402,445	+66.421%
2025-09-11	2.7300	2.7750	2.7150	2.7500	+1.852%	457,457	+64.000%
2025-09-10	2.6500	2.7250	2.6500	2.7000	-1.099%	461,911	+67.037%
2025-09-09	2.7000	2.7500	2.6650	2.7300	-0.365%	316,505	+65.201%
2025-09-08	2.6200	2.7500	2.5950	2.7400	+4.183%	688,909	+64.599%
2025-09-05	2.6400	2.6850	2.6000	2.6300	+0.382%	462,848	+71.483%
2025-09-04	2.7300	2.7400	2.5750	2.6200	-3.676%	555,690	+72.137%
2025-09-03	2.6700	2.7600	2.6700	2.7200	+1.115%	570,959	+65.809%
2025-09-02	2.6100	2.7000	2.6100	2.6900	+1.509%	566,982	+67.658%
2025-08-29	2.6700	2.6800	2.6000	2.6500	-0.376%	445,470	+70.189%
2025-08-28	2.6000	2.6700	2.6000	2.6600	+2.308%	352,354	+69.549%
2025-08-27	2.6500	2.6900	2.5700	2.6000	-1.887%	402,180	+73.462%
2025-08-26	2.5900	2.6650	2.5600	2.6500	+1.923%	542,803	+70.189%
2025-08-25	2.6100	2.6300	2.5610	2.6000	-0.763%	414,664	+73.462%
2025-08-22	2.5400	2.6500	2.5100	2.6200	+4.382%	530,880	+72.137%
2025-08-21	2.5200	2.5550	2.5000	2.5100	-1.569%	368,915	+79.681%
2025-08-20	2.6600	2.6600	2.5450	2.5500	-4.135%	676,817	+76.863%
2025-08-19	2.7900	2.8100	2.6600	2.6600	-4.659%	496,374	+69.549%
2025-08-18	2.6100	2.8700	2.6100	2.7900	+6.489%	1,071,778	+61.649%
2025-08-15	2.6000	2.6650	2.5900	2.6200	+0.769%	983,956	+72.137%
2025-08-14	2.6000	2.6400	2.5650	2.6000	-1.887%	467,657	+73.462%
2025-08-13	2.5600	2.6750	2.5600	2.6500	+4.331%	767,692	+70.189%
2025-08-12	2.5600	2.5600	2.4901	2.5400	0.000%	704,567	+77.559%
2025-08-11	2.5500	2.5700	2.4600	2.5400	0.000%	1,064,609	+77.559%
2025-08-08	2.2900	2.7100	2.2850	2.5400	+14.932%	2,795,850	+77.559%
2025-08-07	2.4900	2.4950	2.2100	2.2100	-10.163%	909,364	+104.072%
2025-08-06	2.4900	2.5100	2.4500	2.4600	-0.405%	433,000	+83.333%
2025-08-05	2.4300	2.5000	2.3500	2.4700	+2.490%	560,173	+82.591%
2025-08-04	2.3000	2.4100	2.2900	2.4100	+5.240%	714,127	+87.137%
2025-08-01	2.4000	2.4000	2.2900	2.2900	-6.148%	666,443	+96.943%
2025-07-31	2.4400	2.4750	2.3900	2.4400	-0.813%	840,397	+84.836%
2025-07-30	2.3700	2.4850	2.3300	2.4600	+4.237%	845,702	+83.333%
2025-07-29	2.4400	2.4400	2.2850	2.3600	-2.479%	1,190,916	+91.102%
2025-07-28	2.4400	2.4600	2.4150	2.4200	-1.224%	381,152	+86.364%
2025-07-25	2.5000	2.5000	2.4400	2.4500	-0.810%	352,005	+84.082%
2025-07-24	2.4900	2.5150	2.4400	2.4700	-1.594%	627,160	+82.591%
2025-07-23	2.5000	2.5400	2.4350	2.5100	+0.400%	764,096	+79.681%
2025-07-22	2.4400	2.5450	2.4350	2.5000	+3.306%	850,335	+80.400%
2025-07-21	2.3600	2.4700	2.3300	2.4200	+2.979%	847,589	+86.364%
2025-07-18	2.3100	2.4600	2.2800	2.3500	+3.070%	2,026,855	+91.915%
2025-07-17	2.3600	2.3600	2.2100	2.2800	-2.979%	3,242,589	+97.807%
2025-07-16	2.5200	2.5300	2.2450	2.3500	-6.375%	861,337	+91.915%
2025-07-15	2.5500	2.6200	2.5100	2.5100	-1.569%	345,103	+79.681%
2025-07-14	2.4900	2.5800	2.4800	2.5500	+2.000%	358,458	+76.863%
2025-07-11	2.6600	2.6700	2.5000	2.5000	-6.015%	397,939	+80.400%
2025-07-10	2.6200	2.6900	2.6050	2.6600	+1.527%	357,412	+69.549%
2025-07-09	2.6500	2.6700	2.5850	2.6200	-0.380%	509,078	+72.137%
2025-07-08	2.6400	2.6600	2.5750	2.6300	+0.382%	514,525	+71.483%
2025-07-07	2.6800	2.7300	2.6200	2.6200	-3.321%	633,970	+72.137%
2025-07-03	2.7300	2.7550	2.7000	2.7100	+0.743%	211,818	+66.421%
2025-07-02	2.7100	2.7300	2.6700	2.6900	0.000%	449,425	+67.658%
2025-07-01	2.6400	2.7300	2.6143	2.6900	+2.281%	383,858	+67.658%
2025-06-30	2.7700	2.8000	2.6200	2.6300	-2.593%	626,139	+71.483%
2025-06-27	2.6300	2.7100	2.6100	2.7000	+3.053%	2,662,200	+67.037%
2025-06-26	2.5700	2.6300	2.5500	2.6200	+2.344%	296,107	+72.137%
2025-06-25	2.6100	2.6300	2.5600	2.5600	-1.158%	350,936	+76.172%
2025-06-24	2.5100	2.6350	2.5050	2.5900	+4.435%	566,939	+74.131%
2025-06-23	2.4800	2.5200	2.4200	2.4800	-0.402%	590,346	+81.855%
2025-06-20	2.5400	2.5600	2.4400	2.4900	-1.190%	601,429	+81.124%
2025-06-18	2.5000	2.5650	2.5000	2.5200	+0.800%	358,638	+78.968%
2025-06-17	2.4400	2.5400	2.4300	2.5000	+1.215%	421,146	+80.400%
2025-06-16	2.4300	2.4800	2.4200	2.4700	+2.490%	621,794	+82.591%
2025-06-13	2.4300	2.4600	2.4000	2.4100	-1.633%	517,358	+87.137%
2025-06-12	2.5000	2.5000	2.4250	2.4500	-2.390%	282,161	+84.082%
2025-06-11	2.5600	2.5950	2.5100	2.5100	-1.953%	313,039	+79.681%
2025-06-10	2.6300	2.6650	2.5500	2.5600	-2.662%	325,267	+76.172%
2025-06-09	2.5600	2.6400	2.5600	2.6300	+3.543%	693,447	+71.483%
2025-06-06	2.5500	2.5900	2.5300	2.5400	+0.395%	717,453	+77.559%
2025-06-05	2.5500	2.5900	2.5050	2.5300	-0.394%	483,140	+78.261%
2025-06-04	2.4300	2.5600	2.4200	2.5400	+4.098%	693,416	+77.559%
2025-06-03	2.4600	2.5150	2.4050	2.4400	-1.215%	593,836	+84.836%
2025-06-02	2.3700	2.5400	2.3500	2.4700	+4.661%	1,414,584	+82.591%
2025-05-30	2.3400	2.4100	2.3400	2.3600	-0.840%	525,691	+91.102%
2025-05-29	2.4200	2.4350	2.3700	2.3800	-0.418%	499,464	+89.496%
2025-05-28	2.3800	2.4350	2.3550	2.3900	+0.420%	537,049	+88.703%
2025-05-27	2.2900	2.3900	2.2500	2.3800	+5.778%	864,790	+89.496%
2025-05-23	2.2300	2.2650	2.1750	2.2500	-0.881%	636,932	+100.444%
2025-05-22	2.1500	2.2950	2.1500	2.2700	+5.581%	786,148	+98.678%
2025-05-21	2.1200	2.2500	2.1200	2.1500	-0.463%	503,812	+109.767%
2025-05-20	2.2000	2.2800	2.1450	2.1600	-2.262%	662,811	+108.796%
2025-05-19	2.3000	2.3400	2.2100	2.2100	-5.957%	720,478	+104.072%
2025-05-16	2.3100	2.3700	2.2950	2.3500	+1.293%	724,284	+91.915%
2025-05-15	2.3400	2.3950	2.3100	2.3200	-2.110%	560,974	+94.397%
2025-05-14	2.3800	2.3950	2.2650	2.3700	-1.250%	1,006,153	+90.295%
2025-05-13	2.5100	2.5350	2.3500	2.4000	-4.382%	1,346,518	+87.917%
2025-05-12	2.6000	2.6050	2.4500	2.5100	+0.803%	770,886	+79.681%
2025-05-09	2.4600	2.7450	2.3900	2.4900	+7.328%	1,859,381	+81.124%
2025-05-08	2.2300	2.3388	2.2100	2.3200	+6.422%	1,247,049	+94.397%
2025-05-07	2.0700	2.1991	2.0500	2.1800	+3.318%	759,057	+106.881%
2025-05-06	2.1600	2.1700	2.1000	2.1100	-1.860%	270,203	+113.744%
2025-05-05	2.1300	2.2000	2.1250	2.1500	+0.467%	405,359	+109.767%
2025-05-02	2.1600	2.2000	2.1300	2.1400	0.000%	473,129	+110.748%
2025-05-01	2.1300	2.1600	2.1000	2.1400	+0.943%	731,381	+110.748%
2025-04-30	2.1400	2.1450	2.0600	2.1200	-2.752%	649,914	+112.736%
2025-04-29	2.0900	2.2000	2.0900	2.1800	+2.830%	555,733	+106.881%
2025-04-28	2.0900	2.1500	2.0600	2.1200	+0.952%	547,245	+112.736%
2025-04-25	2.0900	2.1550	2.0800	2.1000	-0.474%	563,867	+114.762%
2025-04-24	2.1300	2.1689	2.1000	2.1100	-0.472%	558,246	+113.744%
2025-04-23	2.2800	2.3300	2.1150	2.1200	-5.357%	830,018	+112.736%
2025-04-22	2.2000	2.2650	2.1800	2.2400	+2.752%	558,357	+101.339%
2025-04-21	2.1900	2.1900	2.1300	2.1800	-3.111%	541,348	+106.881%
2025-04-17	2.1600	2.2500	2.1400	2.2500	+4.167%	581,217	+100.444%
2025-04-16	2.2000	2.2783	2.1500	2.1600	-1.818%	703,853	+108.796%
2025-04-15	2.2500	2.2585	2.1850	2.2000	-0.901%	708,724	+105.000%
2025-04-14	2.2500	2.2500	2.1300	2.2200	+6.220%	1,106,133	+103.153%
2025-04-11	2.1000	2.1200	2.0000	2.0900	+2.451%	956,924	+115.789%
2025-04-10	1.9900	2.0650	1.8300	2.0400	+0.990%	1,666,011	+121.078%
2025-04-09	1.8200	2.0800	1.8100	2.0200	+9.783%	1,267,656	+123.267%
2025-04-08	1.9900	2.0100	1.8050	1.8400	-4.167%	1,144,319	+145.109%
2025-04-07	1.8400	2.0450	1.8200	1.9200	-1.031%	1,940,430	+134.896%
2025-04-04	1.9400	1.9900	1.9000	1.9400	-3.960%	1,800,937	+132.474%
2025-04-03	2.0100	2.0300	1.9450	2.0200	-4.717%	1,063,476	+123.267%
2025-04-02	2.1100	2.1600	2.0850	2.1200	-0.469%	677,597	+112.736%
2025-04-01	2.0700	2.1550	2.0503	2.1300	+0.948%	825,720	+111.737%
2025-03-31	2.1300	2.1500	2.0700	2.1100	-3.211%	876,110	+113.744%
2025-03-28	2.2600	2.2600	2.1600	2.1800	-3.540%	449,358	+106.881%
2025-03-27	2.2700	2.3200	2.2100	2.2600	0.000%	427,753	+99.558%
2025-03-26	2.3400	2.3600	2.2400	2.2600	-3.004%	642,014	+99.558%
2025-03-25	2.3500	2.3600	2.3000	2.3300	-0.851%	686,088	+93.562%
2025-03-24	2.3500	2.3602	2.3000	2.3500	+1.732%	915,768	+91.915%
2025-03-21	2.3000	2.3350	2.2550	2.3100	-1.282%	1,277,558	+95.238%
2025-03-20	2.2800	2.3650	2.2750	2.3400	+0.862%	1,079,659	+92.735%
2025-03-19	2.2600	2.3300	2.2300	2.3200	+3.571%	997,569	+94.397%
2025-03-18	2.2700	2.3300	2.1800	2.2400	-1.754%	894,635	+101.339%
2025-03-17	2.2600	2.3300	2.2100	2.2800	+0.441%	919,959	+97.807%
2025-03-14	2.1700	2.2900	2.1590	2.2700	+5.093%	972,762	+98.678%
2025-03-13	2.1900	2.2250	2.1100	2.1600	-3.139%	1,475,170	+108.796%
2025-03-12	2.2800	2.3150	2.2050	2.2300	-0.889%	1,063,832	+102.242%
2025-03-11	2.3500	2.3900	2.2500	2.2500	-2.597%	1,194,133	+100.444%
2025-03-10	2.3300	2.3900	2.2950	2.3100	-2.941%	1,466,598	+95.238%
2025-03-07	2.4500	2.4800	2.2950	2.3800	-2.857%	2,213,901	+89.496%
2025-03-06	2.4600	2.5200	2.4200	2.4500	-1.606%	1,566,990	+84.082%
2025-03-05	2.5900	2.5900	2.4350	2.4900	-4.231%	1,467,045	+81.124%
2025-03-04	2.4500	2.7050	2.4350	2.6000	+6.557%	1,876,386	+73.462%
2025-03-03	2.4600	2.5410	2.4000	2.4400	0.000%	2,892,822	+84.836%
2025-02-28	2.4900	2.5650	2.2250	2.4400	-21.290%	5,654,995	+84.836%
2025-02-27	3.1700	3.1800	3.0250	3.1000	-2.516%	1,136,555	+45.484%
2025-02-26	3.2300	3.2750	3.1350	3.1800	-1.548%	750,910	+41.824%
2025-02-25	3.2600	3.2900	3.1900	3.2300	-1.223%	560,812	+39.628%
2025-02-24	3.2900	3.3000	3.1750	3.2700	+0.615%	599,226	+37.920%
2025-02-21	3.4100	3.4100	3.2500	3.2500	-3.561%	904,269	+38.769%
2025-02-20	3.3700	3.4100	3.2600	3.3700	-0.590%	475,199	+33.828%
2025-02-19	3.3500	3.3900	3.2800	3.3900	+0.296%	500,821	+33.038%
2025-02-18	3.3400	3.3800	3.2900	3.3800	+0.896%	540,433	+33.432%
2025-02-14	3.5100	3.5250	3.3400	3.3500	-3.736%	372,896	+34.627%
2025-02-13	3.3800	3.5000	3.3200	3.4800	+3.264%	398,004	+29.598%
2025-02-12	3.3300	3.4400	3.3300	3.3700	-1.173%	466,628	+33.828%
2025-02-11	3.4700	3.5600	3.3600	3.4100	-2.571%	383,753	+32.258%
2025-02-10	3.4500	3.5300	3.4300	3.5000	+2.639%	752,174	+28.857%
2025-02-07	3.3900	3.4800	3.3400	3.4100	+0.294%	708,882	+32.258%
2025-02-06	3.2800	3.4050	3.2400	3.4000	+3.030%	789,306	+32.647%
2025-02-05	3.3000	3.3400	3.2100	3.3000	0.000%	712,635	+36.667%
2025-02-04	3.1200	3.3200	3.1000	3.3000	+5.769%	823,915	+36.667%
2025-02-03	3.0900	3.1900	3.0300	3.1200	-1.577%	686,297	+44.551%
2025-01-31	3.3300	3.3434	3.1450	3.1700	-4.805%	842,909	+42.271%
2025-01-30	3.5000	3.5300	3.3200	3.3300	-4.310%	613,643	+35.435%
2025-01-29	3.6300	3.6300	3.3800	3.4800	-4.132%	607,937	+29.598%
2025-01-28	3.6800	3.7400	3.5600	3.6300	-1.359%	603,463	+24.242%
2025-01-27	3.3300	3.6900	3.3100	3.6800	+9.524%	1,666,371	+22.554%
2025-01-24	3.5000	3.5700	3.3400	3.3600	-4.000%	861,405	+34.226%
2025-01-23	3.3100	3.5100	3.3100	3.5000	+2.941%	771,379	+28.857%
2025-01-22	3.5300	3.5300	3.4000	3.4000	-3.683%	410,506	+32.647%
2025-01-21	3.6300	3.6400	3.4600	3.5300	-0.282%	633,860	+27.762%
2025-01-17	3.5900	3.5900	3.4800	3.5400	+0.568%	543,106	+27.401%
2025-01-16	3.4200	3.5400	3.3800	3.5200	+2.624%	635,558	+28.125%
2025-01-15	3.4600	3.5200	3.4200	3.4300	+1.479%	909,420	+31.487%
2025-01-14	3.3400	3.4300	3.3100	3.3800	+1.502%	857,913	+33.432%
2025-01-13	3.2600	3.3600	3.2100	3.3300	+0.909%	811,389	+35.435%
2025-01-10	3.3700	3.3800	3.2501	3.3000	-4.348%	929,238	+36.667%
2025-01-08	3.4200	3.4900	3.3100	3.4500	-1.146%	932,565	+30.725%
2025-01-07	3.5200	3.5950	3.4200	3.4900	-1.966%	912,891	+29.226%
2025-01-06	3.7000	3.7300	3.5600	3.5600	-2.997%	800,207	+26.685%
2025-01-03	3.6200	3.7100	3.5750	3.6700	+2.228%	862,577	+22.888%
2025-01-02	3.4200	3.5900	3.4000	3.5900	+6.845%	827,647	+25.627%
2024-12-31	3.4100	3.4400	3.3300	3.3600	0.000%	851,516	+34.226%
2024-12-30	3.3300	3.4150	3.2700	3.3600	-0.297%	772,476	+34.226%
2024-12-27	3.5000	3.5200	3.3400	3.3700	-4.261%	984,307	+33.828%
2024-12-26	3.4800	3.6000	3.4400	3.5200	-0.845%	998,150	+28.125%
2024-12-24	3.3600	3.5600	3.3400	3.5500	+5.655%	1,039,442	+27.042%
2024-12-23	3.3300	3.4000	3.3050	3.3600	+0.901%	1,108,775	+34.226%
2024-12-20	3.3400	3.4600	3.2700	3.3300	-1.479%	2,340,611	+35.435%
2024-12-19	3.4600	3.5200	3.3800	3.3800	-0.880%	1,294,200	+33.432%
2024-12-18	3.5800	3.6950	3.4100	3.4100	-5.540%	1,343,067	+32.258%
2024-12-17	3.6200	3.7150	3.5850	3.6100	-1.096%	993,279	+24.931%
2024-12-16	3.5100	3.7850	3.5100	3.6500	+2.817%	1,208,832	+23.562%
2024-12-13	3.6000	3.6400	3.5000	3.5500	-2.204%	1,051,753	+27.042%
2024-12-12	3.8050	3.8050	3.6050	3.6300	-4.474%	1,006,367	+24.242%
2024-12-11	3.8200	3.8950	3.7350	3.8000	-0.262%	904,162	+18.684%
2024-12-10	3.9200	3.9200	3.6900	3.8100	-3.544%	1,047,151	+18.373%
2024-12-09	3.7000	4.1200	3.7000	3.9500	+7.629%	2,304,457	+14.177%
2024-12-06	3.6300	3.7050	3.5700	3.6700	+1.662%	1,159,017	+22.888%
2024-12-05	3.8500	3.8650	3.6000	3.6100	-6.477%	1,365,549	+24.931%
2024-12-04	3.8900	3.9950	3.8300	3.8600	+0.260%	1,020,314	+16.839%
2024-12-03	3.7600	3.8800	3.7100	3.8500	+2.394%	2,083,069	+17.143%
2024-12-02	3.5100	3.8050	3.4900	3.7600	+6.818%	2,454,766	+19.947%
2024-11-29	3.6900	3.7000	3.5100	3.5200	-4.348%	831,291	+28.125%
2024-11-27	3.7400	3.7900	3.6650	3.6800	-1.340%	1,553,475	+22.554%
2024-11-26	3.6500	3.7650	3.5800	3.7300	+1.084%	1,843,026	+20.912%
2024-11-25	3.6300	3.7650	3.6300	3.6900	+2.216%	2,882,110	+22.222%
2024-11-22	3.5900	3.6990	3.5900	3.6100	+0.838%	826,838	+24.931%
2024-11-21	3.4800	3.6200	3.4100	3.5800	+3.468%	1,219,573	+25.978%
2024-11-20	3.5200	3.5600	3.4300	3.4600	-1.983%	1,310,408	+30.347%
2024-11-19	3.4400	3.5600	3.3601	3.5300	+1.437%	1,388,620	+27.762%
2024-11-18	3.4600	3.5650	3.4100	3.4800	-0.571%	1,751,242	+29.598%
2024-11-15	3.8000	3.8100	3.4700	3.5000	-6.915%	1,742,593	+28.857%
2024-11-14	3.6000	3.7900	3.6000	3.7600	+4.735%	1,803,571	+19.947%
2024-11-13	3.7000	3.7000	3.4400	3.5900	-1.374%	2,112,706	+25.627%
2024-11-12	3.5500	3.6900	3.4750	3.6400	+1.676%	2,322,193	+23.901%
2024-11-11	3.4700	3.6100	3.1700	3.5800	+3.768%	2,410,366	+25.978%
2024-11-08	3.4850	3.9300	3.4100	3.4500	+0.877%	3,894,216	+30.725%
2024-11-07	3.4000	3.4950	3.3600	3.4200	0.000%	3,726,078	+31.871%
2024-11-06	3.4300	3.6000	3.3600	3.4200	+0.885%	1,894,381	+31.871%
2024-11-05	3.3000	3.4500	3.2700	3.3900	+3.354%	2,416,336	+33.038%
2024-11-04	3.3500	3.4400	3.2700	3.2800	-2.090%	1,468,583	+37.500%
2024-11-01	3.2200	3.3900	3.2100	3.3500	+4.688%	1,611,641	+34.627%
2024-10-31	3.1500	3.2295	3.1450	3.2000	+1.266%	1,301,136	+40.938%
2024-10-30	3.1800	3.3200	3.1500	3.1600	-1.558%	720,178	+42.722%
2024-10-29	3.1000	3.2900	3.1000	3.2100	+2.885%	1,838,545	+40.498%
2024-10-28	3.0500	3.1700	3.0450	3.1200	+4.000%	891,320	+44.551%
2024-10-25	2.9000	3.0200	2.9000	3.0000	+3.806%	1,429,271	+50.333%
2024-10-24	2.9300	2.9724	2.8500	2.8900	-1.365%	854,793	+56.055%
2024-10-23	2.8400	2.9450	2.8250	2.9300	+2.448%	1,400,051	+53.925%
2024-10-22	2.8500	2.9200	2.8400	2.8600	-1.038%	765,244	+57.692%
2024-10-21	2.9500	3.0250	2.8700	2.8900	-3.020%	919,461	+56.055%
2024-10-18	2.8500	3.0150	2.8400	2.9800	+4.930%	1,277,241	+51.342%
2024-10-17	2.9500	2.9500	2.7800	2.8400	-3.729%	673,071	+58.803%
2024-10-16	2.8900	2.9500	2.8400	2.9500	+2.787%	836,436	+52.881%
2024-10-15	2.6600	2.9900	2.6350	2.8700	+7.491%	1,503,705	+57.143%
2024-10-14	2.6800	2.6900	2.5900	2.6700	0.000%	1,033,193	+68.914%
2024-10-11	2.6700	2.7650	2.6700	2.6700	-1.476%	837,944	+68.914%
2024-10-10	2.7400	2.7700	2.6700	2.7100	-2.867%	1,177,713	+66.421%
2024-10-09	2.7300	2.8100	2.6900	2.7900	+2.198%	994,245	+61.649%
2024-10-08	2.6800	2.7400	2.6650	2.7300	+1.111%	963,787	+65.201%
2024-10-07	2.7400	2.7650	2.6300	2.7000	-2.174%	980,344	+67.037%
2024-10-04	2.8700	2.9100	2.7450	2.7600	-1.075%	911,527	+63.406%
2024-10-03	2.7800	2.8050	2.7000	2.7900	-1.413%	1,163,996	+61.649%
2024-10-02	2.6400	2.8400	2.6200	2.8300	+7.197%	1,596,914	+59.364%
2024-10-01	2.7200	2.7600	2.6200	2.6400	-3.297%	1,265,820	+70.833%
2024-09-30	2.8100	2.8950	2.7300	2.7300	-2.847%	1,293,766	+65.201%
2024-09-27	2.8300	2.9050	2.7950	2.8100	+1.079%	1,299,521	+60.498%
2024-09-26	2.7500	2.8100	2.7400	2.7800	+2.206%	919,346	+62.230%
2024-09-25	2.8100	2.8250	2.7100	2.7200	-3.546%	1,547,796	+65.809%
2024-09-24	2.8500	2.9000	2.8100	2.8200	-0.353%	1,023,527	+59.929%
2024-09-23	2.9000	2.9250	2.8200	2.8300	-2.414%	1,752,252	+59.364%
2024-09-20	2.9300	2.9500	2.8000	2.9000	-1.361%	4,983,731	+55.517%
2024-09-19	3.0600	3.0850	2.9100	2.9400	-0.676%	2,915,000	+53.401%
2024-09-18	3.0200	3.1300	2.9400	2.9600	-1.987%	1,611,958	+52.365%
2024-09-17	3.0300	3.1150	2.9850	3.0200	+1.003%	1,055,551	+49.338%
2024-09-16	2.9800	3.0000	2.9000	2.9900	+0.336%	1,252,665	+50.836%

.dark-mode .jYjJsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jYjJsq{ 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