Eventbrite Historical Data - EB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Eventbrite Inc EB NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.64 2.94% 22.40 22.90 21.78 21.92 21.76 19:59:37
more quote information »

EB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.2522.9020.2521.20420,1381.155.41%
1 Month20.5822.9019.8621.04447,5741.828.84%
3 Months18.1022.9016.6620.37674,3194.3023.76%
6 Months16.9322.9015.2018.87722,2195.4732.31%
1 Year30.1332.8215.2019.15811,359-7.73-25.66%
3 Years36.0040.2515.2021.37729,285-13.60-37.78%
5 Years36.0040.2515.2021.37729,285-13.60-37.78%

EB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 22.40 0.64 2.94% 21.92 22.90 21.78 1,543,438
Jan 23 2020 21.76 1.04 5.02% 20.71 21.80 20.54 812,929
Jan 22 2020 20.72 0.13 0.63% 20.67 21.15 20.67 319,537
Jan 21 2020 20.59 -0.13 -0.63% 20.64 20.87 20.25 335,194
Jan 17 2020 20.72 -0.59 -2.77% 21.25 21.25 20.54 212,892
Jan 16 2020 21.31 -0.03 -0.14% 21.46 21.50 21.08 238,844
Jan 15 2020 21.34 -0.12 -0.56% 21.38 21.715 21.17 561,215
Jan 14 2020 21.46 0.02 0.09% 21.37 21.70 21.12 469,810
Jan 13 2020 21.44 0.19 0.89% 21.22 21.6408 21.14 787,838
Jan 10 2020 21.25 0.12 0.57% 21.18 21.31 20.40 384,580
Jan 09 2020 21.13 0.13 0.62% 21.22 21.35 20.79 473,837
Jan 08 2020 21.00 0.13 0.62% 20.93 21.35 20.75 546,517
Jan 07 2020 20.87 0.00 0.0% 21.00 21.32 20.71 384,704
Jan 06 2020 20.87 0.15 0.72% 20.49 20.97 20.24 480,136
Jan 03 2020 20.72 -0.23 -1.1% 20.54 20.99 20.53 311,987
Jan 02 2020 20.95 0.78 3.87% 20.33 20.96 19.95 569,596
Dec 31 2019 20.17 -0.09 -0.44% 20.13 20.55 19.86 468,119
Dec 30 2019 20.26 -0.44 -2.13% 20.71 20.75 20.20 370,752
Dec 27 2019 20.70 0.15 0.73% 20.58 20.87 20.53 327,850
Dec 26 2019 20.55 0.10 0.49% 20.49 20.59 20.33 329,173
See More Historical Prices »


Your Recent History
NYSE
EB
Eventbrite
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.