Eventbrite Inc. (EB)
NYSE: EB
· Real-Time Price · USD
2.63
0.01 (0.38%)
At close: Sep 05, 2025, 3:59 PM
2.63
0.00%
After-hours: Sep 05, 2025, 05:29 PM EDT
EB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.64 | 2.69 | 2.60 | 2.63 | 2.63 | 0.38% | 460,215 |
| Sep 4, 2025 | 2.73 | 2.74 | 2.58 | 2.62 | 2.62 | -3.68% | 555,700 |
| Sep 3, 2025 | 2.67 | 2.76 | 2.67 | 2.72 | 2.72 | 1.12% | 571,000 |
| Sep 2, 2025 | 2.61 | 2.70 | 2.61 | 2.69 | 2.69 | 1.51% | 566,982 |
| Aug 29, 2025 | 2.67 | 2.68 | 2.60 | 2.65 | 2.65 | -0.38% | 445,500 |
| Aug 28, 2025 | 2.60 | 2.67 | 2.60 | 2.66 | 2.66 | 2.31% | 352,400 |
| Aug 27, 2025 | 2.65 | 2.69 | 2.57 | 2.60 | 2.60 | -1.89% | 402,200 |
| Aug 26, 2025 | 2.59 | 2.67 | 2.56 | 2.65 | 2.65 | 1.92% | 542,803 |
| Aug 25, 2025 | 2.61 | 2.63 | 2.56 | 2.60 | 2.60 | -0.76% | 414,700 |
| Aug 22, 2025 | 2.54 | 2.65 | 2.51 | 2.62 | 2.62 | 4.38% | 530,900 |
| Aug 21, 2025 | 2.52 | 2.56 | 2.50 | 2.51 | 2.51 | -1.57% | 368,915 |
| Aug 20, 2025 | 2.66 | 2.66 | 2.55 | 2.55 | 2.55 | -4.14% | 676,817 |
| Aug 19, 2025 | 2.79 | 2.81 | 2.66 | 2.66 | 2.66 | -4.66% | 496,374 |
| Aug 18, 2025 | 2.61 | 2.87 | 2.61 | 2.79 | 2.79 | 6.49% | 1,071,800 |
| Aug 15, 2025 | 2.60 | 2.67 | 2.59 | 2.62 | 2.62 | 0.77% | 983,956 |
| Aug 14, 2025 | 2.60 | 2.64 | 2.57 | 2.60 | 2.60 | -1.89% | 467,700 |
| 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 |