Eventbrite Inc. (EB)
NYSE: EB
· Real-Time Price · USD
2.50
0.07 (2.88%)
At close: Oct 03, 2025, 3:59 PM
2.45
-1.76%
After-hours: Oct 03, 2025, 06:24 PM EDT
EB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.45 | 2.54 | 2.44 | 2.50 | 2.50 | 2.88% | 456,733 |
| Oct 2, 2025 | 2.45 | 2.46 | 2.39 | 2.43 | 2.43 | -0.41% | 591,743 |
| Oct 1, 2025 | 2.49 | 2.50 | 2.44 | 2.44 | 2.44 | -3.17% | 554,900 |
| Sep 30, 2025 | 2.68 | 2.69 | 2.47 | 2.52 | 2.52 | -6.67% | 743,419 |
| Sep 29, 2025 | 2.71 | 2.72 | 2.66 | 2.70 | 2.70 | 0.37% | 345,229 |
| Sep 26, 2025 | 2.79 | 2.80 | 2.68 | 2.69 | 2.69 | -3.24% | 320,803 |
| 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 |
Page 1 of 89