Eventbrite Inc. (EB)
NYSE: EB
· Real-Time Price · USD
2.63
0.03 (1.15%)
At close: Aug 15, 2025, 12:52 PM
EB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.60 | 2.64 | 2.57 | 2.60 | 2.60 | -1.89% | 467,657 |
| Aug 13, 2025 | 2.56 | 2.68 | 2.56 | 2.65 | 2.65 | 4.33% | 767,700 |
| Aug 12, 2025 | 2.56 | 2.56 | 2.49 | 2.54 | 2.54 | 0.00% | 704,567 |
| Aug 11, 2025 | 2.55 | 2.57 | 2.46 | 2.54 | 2.54 | 0.00% | 1,064,609 |
| Aug 8, 2025 | 2.29 | 2.71 | 2.29 | 2.54 | 2.54 | 14.93% | 2,795,850 |
| Aug 7, 2025 | 2.49 | 2.50 | 2.21 | 2.21 | 2.21 | -10.16% | 909,400 |
| Aug 6, 2025 | 2.49 | 2.51 | 2.45 | 2.46 | 2.46 | -0.40% | 433,000 |
| Aug 5, 2025 | 2.43 | 2.50 | 2.35 | 2.47 | 2.47 | 2.49% | 560,200 |
| Aug 4, 2025 | 2.30 | 2.41 | 2.29 | 2.41 | 2.41 | 5.24% | 714,127 |
| Aug 1, 2025 | 2.40 | 2.40 | 2.29 | 2.29 | 2.29 | -6.15% | 666,443 |
| Jul 31, 2025 | 2.44 | 2.48 | 2.39 | 2.44 | 2.44 | -0.81% | 840,400 |
| Jul 30, 2025 | 2.37 | 2.49 | 2.33 | 2.46 | 2.46 | 4.24% | 845,702 |
| Jul 29, 2025 | 2.44 | 2.44 | 2.29 | 2.36 | 2.36 | -2.48% | 1,190,916 |
| Jul 28, 2025 | 2.44 | 2.46 | 2.42 | 2.42 | 2.42 | -1.22% | 381,200 |
| Jul 25, 2025 | 2.50 | 2.50 | 2.44 | 2.45 | 2.45 | -0.81% | 352,005 |
| Jul 24, 2025 | 2.49 | 2.52 | 2.44 | 2.47 | 2.47 | -1.59% | 627,200 |
| Jul 23, 2025 | 2.50 | 2.54 | 2.44 | 2.51 | 2.51 | 0.40% | 764,100 |
| Jul 22, 2025 | 2.44 | 2.55 | 2.44 | 2.50 | 2.50 | 3.31% | 850,335 |
| Jul 21, 2025 | 2.36 | 2.47 | 2.33 | 2.42 | 2.42 | 2.98% | 847,600 |
| Jul 18, 2025 | 2.31 | 2.46 | 2.28 | 2.35 | 2.35 | 3.07% | 2,026,900 |