Eventbrite Inc. (EB)
NYSE: EB
· Real-Time Price · USD
2.69
-0.09 (-3.24%)
At close: Sep 26, 2025, 3:59 PM
2.74
2.05%
After-hours: Sep 26, 2025, 06:47 PM EDT
EB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.79 | 2.80 | 2.68 | 2.69 | 2.69 | -3.24% | 320,387 |
| Sep 25, 2025 | 2.80 | 2.82 | 2.75 | 2.78 | 2.78 | -2.11% | 219,424 |
| Sep 24, 2025 | 2.92 | 2.94 | 2.83 | 2.84 | 2.84 | -2.07% | 326,500 |
| Sep 23, 2025 | 3.10 | 3.12 | 2.90 | 2.90 | 2.90 | -6.45% | 386,961 |
| Sep 22, 2025 | 2.99 | 3.20 | 2.98 | 3.10 | 3.10 | 1.97% | 624,900 |
| Sep 19, 2025 | 3.07 | 3.10 | 2.98 | 3.04 | 3.04 | -0.65% | 1,418,700 |
| Sep 18, 2025 | 2.92 | 3.10 | 2.92 | 3.06 | 3.06 | 5.15% | 1,247,929 |
| Sep 17, 2025 | 2.80 | 2.95 | 2.79 | 2.91 | 2.91 | 4.30% | 1,030,642 |
| Sep 16, 2025 | 2.73 | 2.82 | 2.72 | 2.79 | 2.79 | 2.20% | 355,340 |
| Sep 15, 2025 | 2.71 | 2.74 | 2.69 | 2.73 | 2.73 | 0.74% | 257,838 |
| Sep 12, 2025 | 2.73 | 2.76 | 2.70 | 2.71 | 2.71 | -1.45% | 402,445 |
| Sep 11, 2025 | 2.73 | 2.78 | 2.72 | 2.75 | 2.75 | 1.85% | 457,500 |
| Sep 10, 2025 | 2.65 | 2.73 | 2.65 | 2.70 | 2.70 | -1.10% | 461,911 |
| Sep 9, 2025 | 2.70 | 2.75 | 2.67 | 2.73 | 2.73 | -0.36% | 316,505 |
| Sep 8, 2025 | 2.62 | 2.75 | 2.60 | 2.74 | 2.74 | 4.18% | 688,909 |
| Sep 5, 2025 | 2.64 | 2.69 | 2.60 | 2.63 | 2.63 | 0.38% | 462,848 |
| 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 |