-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-11.32% -
3 MONTH PERFORMANCE
-41.74% -
6 MONTH PERFORMANCE
-48.54% -
YEAR-TO-DATE PERFORMANCE
-66.27% -
1 YEAR PERFORMANCE
-71.40%
Eventbrite, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.83 | $2.81 (-0.71%) | $2.91 | $2.80 | 1.31 M | $270.16 M |
| 09/26/2024 | $2.75 | $2.78 (1.09%) | $2.81 | $2.74 | 927,200 | $267.27 M |
| 09/25/2024 | $2.81 | $2.72 (-3.2%) | $2.83 | $2.71 | 1.55 M | $261.51 M |
| 09/24/2024 | $2.85 | $2.82 (-1.05%) | $2.90 | $2.81 | 1.04 M | $271.12 M |
| 09/23/2024 | $2.90 | $2.83 (-2.41%) | $2.93 | $2.82 | 1.75 M | $272.08 M |
| 09/20/2024 | $2.93 | $2.90 (-1.02%) | $2.95 | $2.80 | 5.21 M | $278.81 M |
| 09/19/2024 | $3.06 | $2.94 (-3.92%) | $3.09 | $2.91 | 2.92 M | $282.66 M |
| 09/18/2024 | $3.02 | $2.96 (-1.99%) | $3.13 | $2.94 | 1.62 M | $284.58 M |
| 09/17/2024 | $3.03 | $3.02 (-0.33%) | $3.12 | $2.99 | 1.06 M | $290.35 M |
| 09/16/2024 | $2.98 | $2.99 (0.34%) | $3.00 | $2.90 | 1.27 M | $287.46 M |
| 09/13/2024 | $3.01 | $2.98 (-1%) | $3.09 | $2.97 | 797,300 | $286.50 M |
| 09/12/2024 | $3.06 | $2.99 (-2.29%) | $3.09 | $2.97 | 629,426 | $287.46 M |
| 09/11/2024 | $3.07 | $3.04 (-0.98%) | $3.09 | $2.95 | 687,949 | $292.27 M |
| 09/10/2024 | $3.03 | $3.07 (1.32%) | $3.07 | $2.93 | 700,800 | $295.16 M |
| 09/09/2024 | $2.94 | $3.03 (3.06%) | $3.06 | $2.87 | 1.12 M | $291.31 M |
| 09/06/2024 | $3.19 | $2.94 (-7.84%) | $3.23 | $2.94 | 1.13 M | $282.66 M |
| 09/05/2024 | $3.14 | $3.20 (1.91%) | $3.20 | $3.12 | 616,600 | $307.65 M |
| 09/04/2024 | $3.06 | $3.14 (2.61%) | $3.17 | $3.00 | 878,850 | $301.89 M |
| 09/03/2024 | $3.13 | $3.08 (-1.6%) | $3.22 | $3.04 | 1.50 M | $296.12 M |
| 08/30/2024 | $3.20 | $3.18 (-0.63%) | $3.24 | $3.09 | 1.05 M | $305.73 M |
| 08/29/2024 | $3.17 | $3.18 (0.32%) | $3.22 | $3.15 | 730,800 | $305.73 M |
| 08/28/2024 | $3.20 | $3.15 (-1.56%) | $3.26 | $3.09 | 1.14 M | $302.85 M |
| 08/27/2024 | $3.26 | $3.23 (-0.92%) | $3.30 | $3.20 | 1.21 M | $310.54 M |
| 08/26/2024 | $3.39 | $3.30 (-2.65%) | $3.44 | $3.29 | 1.09 M | $317.27 M |
| 08/23/2024 | $3.37 | $3.41 (1.19%) | $3.52 | $3.37 | 1.06 M | $327.84 M |
| 08/22/2024 | $3.37 | $3.37 (0%) | $3.46 | $3.35 | 1.83 M | $324.00 M |
| 08/21/2024 | $3.19 | $3.38 (5.96%) | $3.41 | $3.15 | 2.60 M | $324.96 M |
| 08/20/2024 | $3.04 | $3.13 (2.96%) | $3.14 | $3.00 | 1.46 M | $300.92 M |
| 08/19/2024 | $2.94 | $3.05 (3.74%) | $3.15 | $2.92 | 3.56 M | $293.23 M |
| 08/16/2024 | $2.81 | $2.90 (3.2%) | $2.95 | $2.76 | 4.52 M | $278.81 M |
| 08/15/2024 | $2.97 | $2.81 (-5.39%) | $3.07 | $2.78 | 3.94 M | $270.16 M |
| 08/14/2024 | $3.13 | $2.89 (-7.67%) | $3.20 | $2.84 | 5.40 M | $277.85 M |
| 08/13/2024 | $3.03 | $3.08 (1.65%) | $3.12 | $2.95 | 4.01 M | $296.12 M |
| 08/12/2024 | $3.09 | $3.05 (-1.29%) | $3.11 | $2.93 | 4.69 M | $293.23 M |
| 08/09/2024 | $2.88 | $3.14 (9.03%) | $3.23 | $2.51 | 10.99 M | $301.89 M |
| 08/08/2024 | $3.88 | $3.80 (-2.06%) | $3.91 | $3.76 | 2.07 M | $365.34 M |
| 08/07/2024 | $4.07 | $3.88 (-4.67%) | $4.12 | $3.86 | 1.12 M | $373.03 M |
| 08/06/2024 | $4.11 | $3.98 (-3.16%) | $4.12 | $3.94 | 2.04 M | $382.65 M |
| 08/05/2024 | $4.07 | $4.11 (0.98%) | $4.20 | $4.02 | 1.30 M | $395.14 M |
| 08/02/2024 | $4.38 | $4.33 (-1.14%) | $4.49 | $4.28 | 1.82 M | $429.14 M |
| 08/01/2024 | $4.82 | $4.55 (-5.6%) | $4.88 | $4.45 | 2.16 M | $450.95 M |
| 07/31/2024 | $5.28 | $4.89 (-7.39%) | $5.38 | $4.87 | 2.46 M | $484.64 M |
| 07/30/2024 | $5.31 | $5.22 (-1.69%) | $5.41 | $5.18 | 851,249 | $517.35 M |
| 07/29/2024 | $5.16 | $5.30 (2.71%) | $5.34 | $5.13 | 1.29 M | $525.28 M |
| 07/26/2024 | $5.36 | $5.17 (-3.54%) | $5.36 | $5.10 | 966,700 | $512.39 M |
| 07/25/2024 | $5.11 | $5.20 (1.76%) | $5.34 | $5.06 | 976,129 | $515.37 M |
| 07/24/2024 | $5.24 | $5.10 (-2.67%) | $5.31 | $5.10 | 1.02 M | $505.46 M |
| 07/23/2024 | $5.18 | $5.33 (2.9%) | $5.44 | $5.16 | 1.30 M | $528.25 M |
| 07/22/2024 | $5.16 | $5.19 (0.58%) | $5.22 | $5.09 | 1.23 M | $514.38 M |
| 07/19/2024 | $5.41 | $5.16 (-4.62%) | $5.41 | $5.06 | 1.62 M | $511.40 M |
| 07/18/2024 | $5.67 | $5.43 (-4.23%) | $5.87 | $5.42 | 2.08 M | $538.16 M |
| 07/17/2024 | $5.47 | $5.67 (3.66%) | $5.74 | $5.41 | 3.13 M | $561.95 M |
| 07/16/2024 | $4.68 | $5.70 (21.79%) | $5.92 | $4.64 | 14.31 M | $564.92 M |
| 07/15/2024 | $4.72 | $4.64 (-1.69%) | $4.73 | $4.58 | 1.32 M | $459.87 M |
| 07/12/2024 | $4.60 | $4.69 (1.96%) | $4.73 | $4.53 | 1.66 M | $464.82 M |
| 07/11/2024 | $4.66 | $4.53 (-2.79%) | $4.78 | $4.47 | 1.61 M | $448.96 M |
| 07/10/2024 | $4.53 | $4.47 (-1.32%) | $4.59 | $4.46 | 1.15 M | $443.02 M |
| 07/09/2024 | $4.68 | $4.50 (-3.85%) | $4.72 | $4.49 | 1.44 M | $445.99 M |
| 07/08/2024 | $4.70 | $4.70 (0%) | $4.76 | $4.63 | 977,600 | $465.81 M |
| 07/05/2024 | $4.71 | $4.69 (-0.42%) | $4.76 | $4.61 | 940,846 | $464.82 M |
| 07/03/2024 | $4.69 | $4.74 (1.07%) | $4.88 | $4.68 | 850,899 | $469.78 M |
| 07/02/2024 | $4.62 | $4.66 (0.87%) | $4.68 | $4.53 | 867,714 | $461.85 M |
| 07/01/2024 | $4.85 | $4.61 (-4.95%) | $4.87 | $4.55 | 1.44 M | $456.89 M |