Eventbrite Inc (EB)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -0.957446808511 | 4.7 | 4.78 | 4.46 | 1370707 | 4.57663458 | CS |
| 4 | -0.115 | -2.41090146751 | 4.77 | 5.01 | 4.46 | 1604208 | 4.72403148 | CS |
| 12 | -0.555 | -10.6525911708 | 5.21 | 5.9 | 4.46 | 1550204 | 5.07442316 | CS |
| 26 | -2.945 | -38.75 | 7.6 | 9.2 | 4.46 | 1694967 | 5.74867179 | CS |
| 52 | -6.075 | -56.6169617894 | 10.73 | 11.905 | 4.46 | 1422526 | 7.06792572 | CS |
| 156 | -11.985 | -72.0252403846 | 16.64 | 22.52 | 4.46 | 1216796 | 9.37410298 | CS |
| 260 | -11.385 | -70.9788029925 | 16.04 | 26.515 | 4.46 | 1240926 | 11.69190006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009600 | 4.86 | 0.04 | 0.83 | 4.83 | 4.995 | 4.82 | 4716966 |
| 1718923200 | 4.82 | 0.01 | 0.21 | 4.78 | 4.8801 | 4.7699999 | 1679568 |
| 1718750400 | 4.8099999 | -0.13 | -2.63 | 4.93 | 4.9776 | 4.775 | 1460717 |
| 1718664000 | 4.94 | 0.11 | 2.28 | 4.7699999 | 4.985 | 4.75 | 1256288 |
| 1718404800 | 4.83 | -0.29 | -5.66 | 5.01 | 5.05 | 4.74 | 1762192 |
| 1718318400 | 5.12 | -0.19 | -3.58 | 5.3 | 5.315 | 5.07 | 1182828 |
| 1718232000 | 5.3099999 | 0.17 | 3.31 | 5.36 | 5.55 | 5.305 | 1843317 |
| 1718145600 | 5.14 | -0.06 | -1.15 | 5.15 | 5.175 | 5.01 | 963190 |
| 1718059200 | 5.2 | 0.06 | 1.17 | 5.09 | 5.22 | 5.0199999 | 998795 |
| 1717800000 | 5.14 | -0.2 | -3.75 | 5.28 | 5.295 | 5.04 | 1232100 |
| 1717713600 | 5.34 | 0.2 | 3.89 | 5.1 | 5.35 | 5.0599999 | 1185398 |
| 1717627200 | 5.14 | 0.27 | 5.54 | 4.93 | 5.175 | 4.85 | 1746080 |
| 1717540800 | 4.87 | 0.11 | 2.31 | 4.72 | 4.88 | 4.69 | 3009067 |
| 1717454400 | 4.76 | -0.22 | -4.42 | 5.04 | 5.04 | 4.74 | 1320321 |
| 1717195200 | 4.98 | 0.04 | 0.81 | 4.95 | 5 | 4.89 | 1463774 |
| 1717108800 | 4.94 | 0.03 | 0.61 | 4.87 | 5.01 | 4.83 | 1700450 |
| 1717022400 | 4.91 | -0.11 | -2.19 | 4.95 | 4.97 | 4.83 | 1999705 |
| 1716936000 | 5.0199999 | 0.03 | 0.60 | 5 | 5.03 | 4.89 | 1289441 |
| 1716590400 | 4.99 | -0.03 | -0.60 | 5.03 | 5.055 | 4.98 | 962494 |
| 1716504000 | 5.0199999 | -0.14 | -2.71 | 5.17 | 5.22 | 4.95 | 1580051 |
| 1716417600 | 5.16 | 0.05 | 0.98 | 5.07 | 5.175 | 5.07 | 1391222 |
| 1716331200 | 5.11 | -0.19 | -3.58 | 5.22 | 5.225 | 5.0599999 | 1200445 |
| 1716244800 | 5.3 | 0.03 | 0.57 | 5.25 | 5.33 | 5.21 | 1126254 |
| 1715985600 | 5.2699999 | -0.1 | -1.86 | 5.4 | 5.4 | 5.205 | 945333 |
| 1715899200 | 5.37 | 0.16 | 3.07 | 5.17 | 5.39 | 5.17 | 1467674 |
| 1715812800 | 5.21 | -0.12 | -2.25 | 5.39 | 5.4 | 5.16 | 1325592 |
| 1715726400 | 5.33 | -0.11 | -2.02 | 5.58 | 5.62 | 5.275 | 1083587 |
| 1715640000 | 5.44 | 0.07 | 1.30 | 5.46 | 5.74 | 5.44 | 1553357 |
| 1715380800 | 5.37 | -0.11 | -2.01 | 5.51 | 5.5599999 | 5.36 | 1501117 |
| 1715294400 | 5.48 | 0.03 | 0.55 | 5.42 | 5.49 | 5.37 | 1144106 |
| 1715208000 | 5.45 | -0.14 | -2.50 | 5.47 | 5.54 | 5.38 | 1256187 |
| 1715121600 | 5.59 | -0.03 | -0.53 | 5.58 | 5.67 | 5.53 | 1368855 |
| 1715035200 | 5.62 | 0.11 | 2.00 | 5.54 | 5.75 | 5.5199999 | 1813934 |
| 1714776000 | 5.51 | -0.04 | -0.72 | 5.86 | 5.9 | 5.49 | 3221580 |
| 1714689600 | 5.55 | 0.18 | 3.35 | 5.47 | 5.58 | 5.325 | 2718619 |
| 1714603200 | 5.37 | 0.09 | 1.70 | 5.33 | 5.55 | 5.29 | 1279707 |
| 1714516800 | 5.28 | -0.1 | -1.86 | 5.29 | 5.38 | 5.26 | 1695013 |
| 1714430400 | 5.38 | 0 | 0.00 | 5.41 | 5.5 | 5.24 | 1340649 |
| 1714171200 | 5.38 | 0.18 | 3.46 | 5.24 | 5.44 | 5.18 | 1712637 |
| 1714084800 | 5.2 | -0.06 | -1.14 | 5.17 | 5.23 | 5.015 | 1528265 |
| 1713998400 | 5.26 | -0.12 | -2.23 | 5.39 | 5.4 | 5.24 | 1648079 |
| 1713912000 | 5.38 | 0.09 | 1.70 | 5.29 | 5.49 | 5.23 | 1479812 |
| 1713825600 | 5.29 | 0.12 | 2.32 | 5.21 | 5.33 | 5.15 | 1498671 |
| 1713566400 | 5.17 | 0.02 | 0.39 | 5.13 | 5.22 | 5.12 | 1080093 |
| 1713480000 | 5.15 | 0 | 0.00 | 5.13 | 5.33 | 5.1 | 1425614 |
| 1713393600 | 5.15 | 0.06 | 1.18 | 5.14 | 5.33 | 5.115 | 1634135 |
| 1713307200 | 5.09 | -0.12 | -2.30 | 5.23 | 5.23 | 5 | 1968871 |
| 1713220800 | 5.21 | -0.24 | -4.40 | 5.45 | 5.54 | 5.2 | 1691350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
