Eventbrite Inc (EB)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -6.93069306931 | 3.03 | 3.13 | 2.8 | 2508519 | 2.91730555 | CS |
| 4 | -0.44 | -13.4969325153 | 3.26 | 3.3 | 2.8 | 1364306 | 3.00398827 | CS |
| 12 | -1.8 | -38.961038961 | 4.62 | 5.92 | 2.51 | 2129587 | 3.87867058 | CS |
| 26 | -2.89 | -50.6129597198 | 5.71 | 5.975 | 2.51 | 1894633 | 4.52777564 | CS |
| 52 | -6.87 | -70.8978328173 | 9.69 | 9.96 | 2.51 | 1654233 | 5.69722025 | CS |
| 156 | -15.79 | -84.8468565287 | 18.61 | 22.52 | 2.51 | 1309050 | 8.36673095 | CS |
| 260 | -15.01 | -84.1839596186 | 17.83 | 26.515 | 2.51 | 1294874 | 10.99115155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 2.83 | -0.07 | -2.41 | 2.9 | 2.925 | 2.82 | 1754469 |
| 1726872000 | 2.9 | -0.04 | -1.36 | 2.93 | 2.95 | 2.8 | 5208089 |
| 1726785600 | 2.94 | -0.02 | -0.68 | 3.06 | 3.085 | 2.91 | 2920506 |
| 1726699200 | 2.96 | -0.06 | -1.99 | 3.02 | 3.13 | 2.94 | 1617614 |
| 1726612800 | 3.02 | 0.03 | 1.00 | 3.0299999 | 3.115 | 2.985 | 1061735 |
| 1726526400 | 2.99 | 0.01 | 0.34 | 2.98 | 3 | 2.9 | 1264985 |
| 1726267200 | 2.98 | -0.01 | -0.33 | 3.0099999 | 3.09 | 2.97 | 797189 |
| 1726180800 | 2.99 | -0.05 | -1.64 | 3.06 | 3.085 | 2.965 | 629426 |
| 1726094400 | 3.04 | -0.03 | -0.98 | 3.07 | 3.09 | 2.945 | 687871 |
| 1726008000 | 3.07 | 0.04 | 1.32 | 3.0299999 | 3.07 | 2.93 | 700773 |
| 1725921600 | 3.0299999 | 0.09 | 3.06 | 2.94 | 3.06 | 2.87 | 1118751 |
| 1725662400 | 2.94 | -0.26 | -8.13 | 3.19 | 3.23 | 2.94 | 1129124 |
| 1725576000 | 3.2 | 0.06 | 1.91 | 3.14 | 3.2 | 3.12 | 616581 |
| 1725489600 | 3.14 | 0.06 | 1.95 | 3.06 | 3.1657 | 3 | 878833 |
| 1725403200 | 3.08 | -0.1 | -3.14 | 3.13 | 3.215 | 3.04 | 1499092 |
| 1725057600 | 3.18 | 0 | 0.00 | 3.2 | 3.24 | 3.09 | 1049988 |
| 1724971200 | 3.18 | 0.03 | 0.95 | 3.17 | 3.22 | 3.145 | 730759 |
| 1724884800 | 3.15 | -0.08 | -2.48 | 3.2 | 3.255 | 3.09 | 1138075 |
| 1724798400 | 3.23 | -0.07 | -2.12 | 3.2599999 | 3.3 | 3.2 | 1214070 |
| 1724712000 | 3.3 | -0.11 | -3.23 | 3.39 | 3.44 | 3.29 | 1088412 |
| 1724452800 | 3.41 | 0.04 | 1.19 | 3.37 | 3.52 | 3.37 | 1059492 |
| 1724366400 | 3.37 | -0.01 | -0.30 | 3.37 | 3.4599 | 3.345 | 1827969 |
| 1724280000 | 3.38 | 0.25 | 7.99 | 3.16 | 3.41 | 3.15 | 2601816 |
| 1724193600 | 3.13 | 0.08 | 2.62 | 3.04 | 3.14 | 3 | 1460225 |
| 1724107200 | 3.05 | 0.15 | 5.17 | 2.94 | 3.15 | 2.92 | 3558495 |
| 1723848000 | 2.9 | 0.09 | 3.20 | 2.82 | 2.95 | 2.7599999 | 4524620 |
| 1723761600 | 2.81 | -0.08 | -2.77 | 2.97 | 3.07 | 2.7799999 | 3933994 |
| 1723675200 | 2.89 | -0.19 | -6.17 | 3.11 | 3.195 | 2.84 | 5403800 |
| 1723588800 | 3.08 | 0.03 | 0.98 | 3.0299999 | 3.12 | 2.945 | 4014744 |
| 1723502400 | 3.05 | -0.09 | -2.87 | 3.09 | 3.11 | 2.93 | 5200282 |
| 1723243200 | 3.14 | -0.66 | -17.37 | 2.88 | 3.23 | 2.5099999 | 10986382 |
| 1723156800 | 3.8 | -0.08 | -2.06 | 3.88 | 3.91 | 3.76 | 2068154 |
| 1723070400 | 3.88 | -0.1 | -2.51 | 4.07 | 4.12 | 3.86 | 1115841 |
| 1722984000 | 3.98 | -0.13 | -3.16 | 4.11 | 4.115 | 3.94 | 2035696 |
| 1722897600 | 4.11 | -0.22 | -5.08 | 4.07 | 4.2 | 4.0199999 | 1298125 |
| 1722638400 | 4.33 | -0.22 | -4.84 | 4.38 | 4.485 | 4.28 | 1817925 |
| 1722552000 | 4.55 | -0.34 | -6.95 | 4.85 | 4.88 | 4.45 | 2158841 |
| 1722465600 | 4.89 | -0.33 | -6.32 | 5.28 | 5.38 | 4.87 | 2461741 |
| 1722379200 | 5.22 | -0.08 | -1.51 | 5.3099999 | 5.41 | 5.18 | 851249 |
| 1722292800 | 5.3 | 0.13 | 2.51 | 5.16 | 5.34 | 5.13 | 1289611 |
| 1722033600 | 5.17 | -0.03 | -0.58 | 5.36 | 5.36 | 5.1 | 966679 |
| 1721947200 | 5.2 | 0.1 | 1.96 | 5.11 | 5.34 | 5.0599999 | 976129 |
| 1721860800 | 5.1 | -0.23 | -4.32 | 5.24 | 5.3099999 | 5.1 | 1021047 |
| 1721774400 | 5.33 | 0.14 | 2.70 | 5.18 | 5.4349999 | 5.16 | 1304308 |
| 1721688000 | 5.19 | 0.03 | 0.58 | 5.16 | 5.22 | 5.085 | 1228900 |
| 1721428800 | 5.16 | -0.27 | -4.97 | 5.41 | 5.41 | 5.0599999 | 1618900 |
| 1721342400 | 5.43 | -0.24 | -4.23 | 5.67 | 5.87 | 5.42 | 2083086 |
| 1721256000 | 5.67 | -0.03 | -0.53 | 5.47 | 5.735 | 5.4119 | 3131255 |
| 1721169600 | 5.7 | 1.06 | 22.84 | 4.68 | 5.92 | 4.6449999 | 14308697 |
| 1721083200 | 4.64 | -0.05 | -1.07 | 4.72 | 4.73 | 4.58 | 1317280 |
| 1720824000 | 4.69 | 0.16 | 3.53 | 4.6 | 4.73 | 4.53 | 1660471 |
| 1720737600 | 4.53 | 0.06 | 1.34 | 4.66 | 4.78 | 4.47 | 1624456 |
| 1720651200 | 4.47 | -0.03 | -0.67 | 4.53 | 4.59 | 4.46 | 1150779 |
| 1720564800 | 4.5 | -0.2 | -4.26 | 4.68 | 4.72 | 4.49 | 1440239 |
| 1720478400 | 4.7 | 0.01 | 0.21 | 4.7 | 4.76 | 4.625 | 977590 |
| 1720219200 | 4.69 | -0.05 | -1.05 | 4.71 | 4.76 | 4.61 | 940846 |
| 1720040640 | 4.74 | 0.08 | 1.72 | 4.69 | 4.88 | 4.68 | 850899 |
| 1719960000 | 4.66 | 0.05 | 1.08 | 4.62 | 4.6849999 | 4.53 | 867704 |
| 1719873600 | 4.61 | -0.12 | -2.54 | 4.85 | 4.8724 | 4.55 | 1443721 |
| 1719614400 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1719528000 | 4.73 | -0.11 | -2.27 | 4.85 | 4.9 | 4.73 | 1102739 |
| 1719441600 | 4.84 | 0.18 | 3.86 | 4.63 | 4.86 | 4.615 | 1526217 |
| 1719355200 | 4.66 | -0.08 | -1.69 | 4.73 | 4.73 | 4.58 | 2590209 |
| 1719268800 | 4.74 | -0.12 | -2.47 | 4.9 | 5.01 | 4.7 | 1982130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
