Eventbrite Inc (EB)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -8.97435897436 | 2.34 | 2.36 | 2.05 | 644963 | 2.17481416 | CS |
| 4 | -0.46 | -17.7606177606 | 2.59 | 2.59 | 2.05 | 1086898 | 2.30343503 | CS |
| 12 | -1.29 | -37.7192982456 | 3.42 | 3.74 | 2.05 | 996604 | 2.78840559 | CS |
| 26 | -0.51 | -19.3181818182 | 2.64 | 4.12 | 2.05 | 1231404 | 3.17322972 | CS |
| 52 | -3.18 | -59.8870056497 | 5.31 | 5.975 | 2.05 | 1541653 | 3.92738389 | CS |
| 156 | -12.95 | -85.875331565 | 15.08 | 15.745 | 2.05 | 1373723 | 6.66694054 | CS |
| 260 | -4.11 | -65.8653846154 | 6.24 | 26.515 | 2.05 | 1329861 | 9.92136575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743547200 | 2.13 | 0.02 | 0.95 | 2.07 | 2.1549999 | 2.05 | 825720 |
| 1743460800 | 2.11 | -0.07 | -3.21 | 2.14 | 2.15 | 2.07 | 876110 |
| 1743201600 | 2.18 | -0.08 | -3.54 | 2.2599999 | 2.2599999 | 2.16 | 449358 |
| 1743115200 | 2.2599999 | 0 | 0.00 | 2.27 | 2.32 | 2.21 | 427749 |
| 1743028800 | 2.2599999 | -0.07 | -3.00 | 2.34 | 2.36 | 2.24 | 645880 |
| 1742942400 | 2.33 | -0.02 | -0.85 | 2.35 | 2.36 | 2.3 | 691361 |
| 1742856000 | 2.35 | 0.04 | 1.73 | 2.35 | 2.3602 | 2.3 | 920970 |
| 1742596800 | 2.31 | -0.03 | -1.28 | 2.3 | 2.335 | 2.255 | 1031790 |
| 1742510400 | 2.34 | 0.02 | 0.86 | 2.2799999 | 2.365 | 2.275 | 1081661 |
| 1742424000 | 2.32 | 0.08 | 3.57 | 2.2599999 | 2.33 | 2.23 | 999579 |
| 1742337600 | 2.24 | -0.04 | -1.75 | 2.27 | 2.33 | 2.18 | 908115 |
| 1742251200 | 2.2799999 | 0.01 | 0.44 | 2.2599999 | 2.33 | 2.21 | 926036 |
| 1741992000 | 2.27 | 0.11 | 5.09 | 2.17 | 2.29 | 2.1589999 | 975354 |
| 1741905600 | 2.16 | -0.07 | -3.14 | 2.19 | 2.225 | 2.11 | 1477085 |
| 1741819200 | 2.23 | -0.02 | -0.89 | 2.2799999 | 2.315 | 2.205 | 1068074 |
| 1741732800 | 2.25 | -0.06 | -2.60 | 2.35 | 2.39 | 2.25 | 1204373 |
| 1741646400 | 2.31 | -0.07 | -2.94 | 2.33 | 2.39 | 2.295 | 1470693 |
| 1741390800 | 2.38 | -0.07 | -2.86 | 2.45 | 2.48 | 2.295 | 2216252 |
| 1741304400 | 2.45 | -0.04 | -1.61 | 2.46 | 2.52 | 2.42 | 2072472 |
| 1741218000 | 2.49 | -0.11 | -4.23 | 2.59 | 2.59 | 2.435 | 1469331 |
| 1741131600 | 2.6 | 0.16 | 6.56 | 2.45 | 2.705 | 2.435 | 1880918 |
| 1741045200 | 2.44 | 0 | 0.00 | 2.46 | 2.541 | 2.4 | 2892822 |
| 1740786000 | 2.44 | -0.66 | -21.29 | 2.5 | 2.565 | 2.225 | 5656617 |
| 1740699600 | 3.1 | -0.08 | -2.52 | 3.17 | 3.18 | 3.025 | 1137682 |
| 1740613200 | 3.18 | -0.05 | -1.55 | 3.23 | 3.275 | 3.1349999 | 754696 |
| 1740526800 | 3.23 | -0.04 | -1.22 | 3.2599999 | 3.29 | 3.19 | 570525 |
| 1740440400 | 3.27 | 0.02 | 0.62 | 3.29 | 3.3 | 3.175 | 604847 |
| 1740181200 | 3.25 | -0.12 | -3.56 | 3.41 | 3.41 | 3.25 | 910409 |
| 1740094800 | 3.37 | -0.02 | -0.59 | 3.37 | 3.41 | 3.2599999 | 478539 |
| 1740008400 | 3.39 | 0.01 | 0.30 | 3.35 | 3.39 | 3.2799999 | 503053 |
| 1739922000 | 3.38 | 0.03 | 0.90 | 3.34 | 3.38 | 3.29 | 548699 |
| 1739576400 | 3.35 | -0.13 | -3.74 | 3.51 | 3.525 | 3.34 | 394234 |
| 1739490000 | 3.48 | 0.11 | 3.26 | 3.38 | 3.5 | 3.32 | 401763 |
| 1739403600 | 3.37 | -0.04 | -1.17 | 3.33 | 3.44 | 3.33 | 468314 |
| 1739317200 | 3.41 | -0.09 | -2.57 | 3.47 | 3.56 | 3.36 | 385484 |
| 1739230800 | 3.5 | 0.09 | 2.64 | 3.45 | 3.53 | 3.43 | 755368 |
| 1738971600 | 3.41 | 0.01 | 0.29 | 3.39 | 3.48 | 3.34 | 716423 |
| 1738885200 | 3.4 | 0.1 | 3.03 | 3.2799999 | 3.405 | 3.24 | 794971 |
| 1738798800 | 3.3 | 0 | 0.00 | 3.3 | 3.34 | 3.21 | 723140 |
| 1738712400 | 3.3 | 0.18 | 5.77 | 3.12 | 3.32 | 3.1 | 831821 |
| 1738626000 | 3.12 | -0.05 | -1.58 | 3.09 | 3.19 | 3.0299999 | 693724 |
| 1738366800 | 3.17 | -0.16 | -4.80 | 3.33 | 3.33 | 3.145 | 846701 |
| 1738280400 | 3.33 | -0.15 | -4.31 | 3.5 | 3.53 | 3.32 | 617470 |
| 1738194000 | 3.48 | -0.15 | -4.13 | 3.63 | 3.63 | 3.38 | 616173 |
| 1738107600 | 3.63 | -0.05 | -1.36 | 3.68 | 3.74 | 3.56 | 620625 |
| 1738021200 | 3.68 | 0.32 | 9.52 | 3.33 | 3.69 | 3.33 | 1669983 |
| 1737762000 | 3.36 | -0.04 | -1.18 | 3.5 | 3.57 | 3.34 | 863156 |
| 1737675600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737589200 | 3.4 | -0.13 | -3.68 | 3.54 | 3.54 | 3.4 | 411354 |
| 1737502800 | 3.53 | -0.01 | -0.28 | 3.63 | 3.64 | 3.46 | 640101 |
| 1737157200 | 3.54 | 0.02 | 0.57 | 3.59 | 3.59 | 3.48 | 551503 |
| 1737070800 | 3.52 | 0.09 | 2.62 | 3.42 | 3.54 | 3.38 | 649140 |
| 1736984400 | 3.43 | 0.05 | 1.48 | 3.43 | 3.52 | 3.42 | 915757 |
| 1736898000 | 3.38 | 0.05 | 1.50 | 3.34 | 3.43 | 3.31 | 866048 |
| 1736811600 | 3.33 | 0.03 | 0.91 | 3.2599999 | 3.36 | 3.21 | 817829 |
| 1736552400 | 3.3 | -0.15 | -4.35 | 3.37 | 3.38 | 3.2501 | 943272 |
| 1736379600 | 3.45 | -0.04 | -1.15 | 3.42 | 3.49 | 3.31 | 938724 |
| 1736293200 | 3.49 | -0.07 | -1.97 | 3.52 | 3.595 | 3.42 | 926966 |
| 1736206800 | 3.56 | -0.11 | -3.00 | 3.7 | 3.73 | 3.56 | 810252 |
| 1735947600 | 3.67 | 0.08 | 2.23 | 3.62 | 3.71 | 3.575 | 869398 |
| 1735861200 | 3.59 | 0.23 | 6.85 | 3.42 | 3.59 | 3.4 | 836366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
