-
5 DAY PERFORMANCE
+3.45% -
1 MONTH PERFORMANCE
+22.87% -
3 MONTH PERFORMANCE
+5.57% -
6 MONTH PERFORMANCE
-28.29% -
YEAR-TO-DATE PERFORMANCE
-56.94% -
1 YEAR PERFORMANCE
-47.75%
Eventbrite, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.59 | $3.61 (0.56%) | $3.70 | $3.59 | 847,917 | $348.36 M |
| 11/21/2024 | $3.48 | $3.58 (2.87%) | $3.62 | $3.41 | 1.22 M | $345.46 M |
| 11/20/2024 | $3.52 | $3.46 (-1.7%) | $3.56 | $3.43 | 1.32 M | $333.88 M |
| 11/19/2024 | $3.44 | $3.53 (2.62%) | $3.56 | $3.36 | 1.40 M | $340.64 M |
| 11/18/2024 | $3.46 | $3.48 (0.58%) | $3.57 | $3.41 | 1.76 M | $335.81 M |
| 11/15/2024 | $3.80 | $3.50 (-7.89%) | $3.81 | $3.47 | 1.75 M | $337.74 M |
| 11/14/2024 | $3.60 | $3.76 (4.44%) | $3.79 | $3.60 | 1.82 M | $362.83 M |
| 11/13/2024 | $3.70 | $3.59 (-2.97%) | $3.70 | $3.44 | 2.12 M | $346.43 M |
| 11/12/2024 | $3.55 | $3.64 (2.54%) | $3.69 | $3.48 | 2.35 M | $351.25 M |
| 11/11/2024 | $3.47 | $3.58 (3.17%) | $3.61 | $3.17 | 2.42 M | $345.46 M |
| 11/08/2024 | $3.49 | $3.45 (-1.15%) | $3.93 | $3.41 | 3.91 M | $332.92 M |
| 11/07/2024 | $3.40 | $3.42 (0.59%) | $3.50 | $3.36 | 3.75 M | $330.02 M |
| 11/06/2024 | $3.43 | $3.42 (-0.29%) | $3.60 | $3.36 | 1.91 M | $330.02 M |
| 11/05/2024 | $3.30 | $3.39 (2.73%) | $3.45 | $3.27 | 2.42 M | $327.13 M |
| 11/04/2024 | $3.35 | $3.28 (-2.09%) | $3.44 | $3.27 | 1.48 M | $315.35 M |
| 11/01/2024 | $3.22 | $3.35 (4.04%) | $3.39 | $3.21 | 1.62 M | $322.08 M |
| 10/31/2024 | $3.15 | $3.20 (1.59%) | $3.23 | $3.15 | 1.31 M | $307.65 M |
| 10/30/2024 | $3.18 | $3.16 (-0.63%) | $3.32 | $3.15 | 724,509 | $303.81 M |
| 10/29/2024 | $3.10 | $3.21 (3.55%) | $3.29 | $3.10 | 1.85 M | $308.62 M |
| 10/28/2024 | $3.05 | $3.12 (2.3%) | $3.17 | $3.05 | 896,335 | $299.96 M |
| 10/25/2024 | $2.90 | $3.00 (3.45%) | $3.02 | $2.90 | 1.44 M | $288.43 M |
| 10/24/2024 | $2.93 | $2.89 (-1.37%) | $2.97 | $2.85 | 856,700 | $277.85 M |
| 10/23/2024 | $2.84 | $2.93 (3.17%) | $2.95 | $2.83 | 1.41 M | $281.70 M |
| 10/22/2024 | $2.85 | $2.86 (0.35%) | $2.92 | $2.84 | 768,700 | $274.97 M |
| 10/21/2024 | $2.95 | $2.89 (-2.03%) | $3.03 | $2.87 | 922,601 | $277.85 M |
| 10/18/2024 | $2.85 | $2.98 (4.56%) | $3.02 | $2.84 | 1.29 M | $286.50 M |
| 10/17/2024 | $2.95 | $2.84 (-3.73%) | $2.95 | $2.78 | 676,128 | $273.04 M |
| 10/16/2024 | $2.89 | $2.95 (2.08%) | $2.95 | $2.84 | 845,648 | $283.62 M |
| 10/15/2024 | $2.66 | $2.87 (7.89%) | $2.99 | $2.64 | 1.52 M | $275.93 M |
| 10/14/2024 | $2.68 | $2.67 (-0.37%) | $2.69 | $2.59 | 1.04 M | $256.70 M |
| 10/11/2024 | $2.67 | $2.67 (0%) | $2.77 | $2.67 | 839,582 | $256.70 M |
| 10/10/2024 | $2.74 | $2.71 (-1.09%) | $2.77 | $2.67 | 1.19 M | $260.54 M |
| 10/09/2024 | $2.73 | $2.79 (2.2%) | $2.81 | $2.69 | 998,248 | $268.24 M |
| 10/08/2024 | $2.68 | $2.73 (1.87%) | $2.74 | $2.67 | 967,145 | $262.47 M |
| 10/07/2024 | $2.74 | $2.70 (-1.46%) | $2.77 | $2.63 | 1.10 M | $259.58 M |
| 10/04/2024 | $2.87 | $2.76 (-3.83%) | $2.91 | $2.75 | 915,834 | $265.35 M |
| 10/03/2024 | $2.78 | $2.79 (0.36%) | $2.81 | $2.70 | 1.18 M | $268.24 M |
| 10/02/2024 | $2.64 | $2.83 (7.2%) | $2.84 | $2.62 | 1.60 M | $272.08 M |
| 10/01/2024 | $2.72 | $2.64 (-2.94%) | $2.76 | $2.62 | 1.28 M | $253.81 M |
| 09/30/2024 | $2.81 | $2.73 (-2.85%) | $2.90 | $2.73 | 1.30 M | $262.47 M |
| 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 |