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 High Price Low Price Open Price Close Price Last Traded
  0.06 0.3% 19.87 20.13 19.56 20.00 19.81 19:59:41
more quote information »

EB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.8322.0017.8320.941,484,3412.0411.44%
1 Month17.9522.0016.6519.35858,9731.9210.7%
3 Months19.0022.0016.6218.51736,1090.874.58%
6 Months18.0022.0015.2017.51845,9951.8710.39%
1 Year26.7033.8215.2019.55751,033-6.83-25.58%
3 Years36.0040.2515.2021.48754,709-16.13-44.81%
5 Years36.0040.2515.2021.48754,709-16.13-44.81%

EB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 19.87 0.06 0.3% 20.00 20.13 19.56 669,003
Nov 14 2019 19.81 -0.20 -1.0% 20.01 20.10 19.55 549,471
Nov 13 2019 20.01 -0.37 -1.82% 20.01 20.59 19.87 639,730
Nov 12 2019 20.38 -1.54 -7.03% 21.04 21.32 19.66 2,002,526
Nov 11 2019 21.92 0.60 2.81% 21.28 22.00 20.88 1,194,314
Nov 08 2019 21.32 1.12 5.54% 17.83 21.35 17.83 3,035,662
Nov 07 2019 20.20 2.39 13.42% 17.31 20.9999 16.66 1,319,592
Nov 06 2019 17.81 -0.54 -2.94% 18.42 18.50 17.57 768,025
Nov 05 2019 18.35 0.19 1.05% 18.22 18.50 18.02 615,282
Nov 04 2019 18.16 -0.51 -2.73% 18.75 19.35 18.15 793,581
Nov 01 2019 18.67 0.69 3.84% 18.10 18.72 17.85 643,912
Oct 31 2019 17.98 0.05 0.28% 17.92 18.08 17.61 531,335
Oct 30 2019 17.93 -0.26 -1.43% 18.14 18.26 17.82 474,253
Oct 29 2019 18.19 0.19 1.06% 17.99 18.53 17.63 349,652
Oct 28 2019 18.00 0.74 4.29% 17.38 18.07 17.065 1,241,836
Oct 25 2019 17.26 0.08 0.47% 17.25 17.56 17.01 564,341
Oct 24 2019 17.18 0.30 1.78% 16.88 17.29 16.65 604,463
Oct 23 2019 16.88 -0.36 -2.09% 17.24 17.30 16.85 434,203
Oct 22 2019 17.24 -0.35 -1.99% 17.67 17.92 17.11 358,788
Oct 21 2019 17.59 0.04 0.23% 17.71 17.83 17.27 520,846
Oct 18 2019 17.55 -0.46 -2.55% 17.95 18.1299 17.41 537,657
Oct 17 2019 18.01 -0.09 -0.5% 18.20 18.555 17.91 322,554
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:20191117 23:46:43