Eventbrite Historical Data - EB

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Eventbrite Inc EB NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.40 -6.65% 19.585 19.29 20.18 20.15 20.98 14:15:43
more quote information »

EB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.1322.3019.2921.65621,543-2.55-11.5%
1 Month21.8722.7919.2921.80500,233-2.29-10.45%
3 Months21.4922.9018.4120.84533,298-1.91-8.86%
6 Months18.6522.9016.6219.60644,4260.9355.01%
1 Year30.3032.8215.2019.14844,572-10.72-35.36%
3 Years36.0040.2515.2021.39719,319-16.42-45.6%
5 Years36.0040.2515.2021.39719,319-16.42-45.6%

EB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 20.98 -0.78 -3.58% 21.76 21.83 20.70 418,430
Feb 20 2020 21.76 0.26 1.21% 21.50 22.23 21.36 1,030,794
Feb 19 2020 21.50 -0.64 -2.89% 22.27 22.30 21.40 550,270
Feb 18 2020 22.14 0.10 0.45% 22.13 22.30 21.50 486,679
Feb 14 2020 22.04 0.62 2.89% 21.74 22.25 21.22 791,551
Feb 13 2020 21.42 -0.37 -1.7% 21.74 22.23 21.41 623,325
Feb 12 2020 21.79 0.51 2.4% 20.80 21.89 20.68 440,238
Feb 11 2020 21.28 -0.69 -3.14% 21.98 22.00 21.15 419,965
Feb 10 2020 21.97 0.54 2.52% 21.39 22.20 21.37 258,901
Feb 07 2020 21.43 -0.25 -1.15% 21.68 21.72 21.27 260,927
Feb 06 2020 21.68 0.48 2.26% 21.07 21.85 20.96 222,455
Feb 05 2020 21.20 -0.71 -3.24% 22.06 22.21 21.06 326,251
Feb 04 2020 21.91 0.28 1.29% 22.09 22.1645 21.58 288,055
Feb 03 2020 21.63 0.48 2.27% 21.20 21.73 21.09 410,647
Jan 31 2020 21.15 -0.61 -2.8% 21.68 21.69 21.06 461,381
Jan 30 2020 21.76 0.23 1.07% 21.34 21.83 21.24 269,717
Jan 29 2020 21.53 -0.82 -3.67% 22.28 22.325 21.11 521,364
Jan 28 2020 22.35 -0.36 -1.59% 22.12 22.36 21.80 493,548
Jan 27 2020 22.71 0.31 1.38% 21.87 22.79 21.66 1,229,926
Jan 24 2020 22.40 0.64 2.94% 21.92 22.90 21.78 1,543,438
See More Historical Prices »
Your Recent History
NYSE
EB
Eventbrite
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200224 19:31:26