Eventbrite Inc Class A (EB) Historical Stock Data
5.28 ↓0.10 (-1.86%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EB is down -0.09% a day on average. There have been 15 days where Eventbrite Inc Class A closed green and 15 days where EB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.29 | 5.28 | ↓$0.01 (-0.19%) | 5.26 | 5.38 | 1.70M |
| 2024-04-29 | 5.41 | 5.38 | ↓$0.03 (-0.55%) | 5.24 | 5.50 | 1.34M |
| 2024-04-26 | 5.24 | 5.38 | ↑$0.14 (2.67%) | 5.19 | 5.44 | 1.71M |
| 2024-04-25 | 5.17 | 5.20 | ↑$0.03 (0.58%) | 5.02 | 5.23 | 1.53M |
| 2024-04-24 | 5.39 | 5.26 | ↓$0.13 (-2.41%) | 5.24 | 5.40 | 1.65M |
| 2024-04-23 | 5.29 | 5.38 | ↑$0.09 (1.70%) | 5.23 | 5.49 | 1.48M |
| 2024-04-22 | 5.21 | 5.29 | ↑$0.08 (1.54%) | 5.15 | 5.33 | 1.50M |
| 2024-04-19 | 5.13 | 5.17 | ↑$0.04 (0.78%) | 5.12 | 5.22 | 1.08M |
| 2024-04-18 | 5.13 | 5.15 | ↑$0.02 (0.39%) | 5.10 | 5.33 | 1.43M |
| 2024-04-17 | 5.14 | 5.15 | ↑$0.01 (0.19%) | 5.12 | 5.33 | 1.63M |
| 2024-04-16 | 5.16 | 5.09 | ↓$0.07 (-1.36%) | 5.00 | 5.20 | 1.97M |
| 2024-04-15 | 5.45 | 5.21 | ↓$0.24 (-4.40%) | 5.20 | 5.54 | 1.69M |
| 2024-04-12 | 5.61 | 5.45 | ↓$0.16 (-2.85%) | 5.45 | 5.72 | 1.05M |
| 2024-04-11 | 5.69 | 5.70 | ↑$0.01 (0.18%) | 5.60 | 5.80 | 1.55M |
| 2024-04-10 | 5.66 | 5.65 | ↓$0.01 (-0.18%) | 5.47 | 5.71 | 2M |
| 2024-04-09 | 5.71 | 5.87 | ↑$0.16 (2.80%) | 5.68 | 5.98 | 1.63M |
| 2024-04-08 | 5.59 | 5.62 | ↑$0.03 (0.54%) | 5.51 | 5.71 | 1.61M |
| 2024-04-05 | 5.53 | 5.54 | ↑$0.01 (0.18%) | 5.50 | 5.77 | 1.78M |
| 2024-04-04 | 5.63 | 5.57 | ↓$0.06 (-1.07%) | 5.57 | 5.81 | 1.96M |
| 2024-04-03 | 5.20 | 5.60 | ↑$0.40 (7.69%) | 5.20 | 5.66 | 2.07M |
| 2024-04-02 | 5.31 | 5.23 | ↓$0.08 (-1.51%) | 5.17 | 5.33 | 2.02M |
| 2024-04-01 | 5.50 | 5.42 | ↓$0.08 (-1.45%) | 5.40 | 5.62 | 2.44M |
| 2024-03-28 | 5.57 | 5.48 | ↓$0.09 (-1.62%) | 5.45 | 5.67 | 3.66M |
| 2024-03-27 | 5.57 | 5.57 | ↑$0.00 (0.00%) | 5.50 | 5.67 | 1.60M |
| 2024-03-26 | 5.72 | 5.47 | ↓$0.25 (-4.37%) | 5.47 | 5.73 | 2.45M |
| 2024-03-25 | 5.71 | 5.67 | ↓$0.04 (-0.70%) | 5.63 | 5.82 | 1.74M |
| 2024-03-22 | 5.71 | 5.69 | ↓$0.02 (-0.35%) | 5.47 | 5.77 | 2.13M |
| 2024-03-21 | 5.82 | 5.66 | ↓$0.16 (-2.75%) | 5.65 | 6.02 | 3.44M |
| 2024-03-20 | 5.62 | 5.76 | ↑$0.14 (2.49%) | 5.60 | 5.81 | 1.47M |
| 2024-03-19 | 5.67 | 5.74 | ↑$0.07 (1.23%) | 5.64 | 5.80 | 1.70M |
Create an account or log in to view more rows.
$EB just fucking go already jeesh
$EB the price is wrong
$EB we always finish green after a red week. Less go!
$EB Getting ready for market open.
$EB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$EB eyeing for a scalp
$EB strong move here
$EB TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$EB looking good today??
$EB it's true....