Eventbrite, Inc. (EB)
NYSE: EB · Real-Time Price · USD
4.440
-0.020 (-0.45%)
At close: Mar 6, 2026, 4:00 PM EST
4.510
+0.070 (1.58%)
After-hours: Mar 6, 2026, 7:31 PM EST
Eventbrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.46 | 4.47 | 4.44 | 4.44 | 4.44 | -0.45% | 640,376 |
| Mar 5, 2026 | 4.46 | 4.47 | 4.46 | 4.46 | 4.46 | 0.45% | 934,457 |
| Mar 4, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | 0.23% | 1,502,828 |
| Mar 3, 2026 | 4.43 | 4.45 | 4.42 | 4.43 | 4.43 | - | 1,367,534 |
| Mar 2, 2026 | 4.42 | 4.44 | 4.42 | 4.43 | 4.43 | 0.23% | 1,880,044 |
| Feb 27, 2026 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | 0.23% | 1,202,537 |
| Feb 26, 2026 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | -0.23% | 1,095,249 |
| Feb 25, 2026 | 4.42 | 4.42 | 4.41 | 4.42 | 4.42 | - | 862,823 |
| Feb 24, 2026 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | - | 488,466 |
| Feb 23, 2026 | 4.42 | 4.43 | 4.41 | 4.42 | 4.42 | 0.23% | 1,203,310 |
| Feb 20, 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 4.41 | - | 1,347,005 |
| Feb 19, 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 4.41 | -0.23% | 1,039,223 |
| Feb 18, 2026 | 4.41 | 4.42 | 4.40 | 4.42 | 4.42 | 0.23% | 974,397 |
| Feb 17, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | - | 409,672 |
| Feb 13, 2026 | 4.42 | 4.42 | 4.40 | 4.41 | 4.41 | - | 560,955 |
| Feb 12, 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 4.41 | - | 1,440,522 |
| Feb 11, 2026 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | - | 1,316,247 |
| Feb 10, 2026 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | - | 786,004 |
| Feb 9, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | 0.23% | 905,266 |
| Feb 6, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.23% | 1,161,761 |
| Feb 5, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | - | 2,401,875 |
| Feb 4, 2026 | 4.42 | 4.43 | 4.41 | 4.41 | 4.41 | -0.23% | 2,217,304 |
| Feb 3, 2026 | 4.42 | 4.44 | 4.41 | 4.42 | 4.42 | - | 2,486,533 |
| Feb 2, 2026 | 4.42 | 4.44 | 4.41 | 4.42 | 4.42 | - | 947,066 |
| Jan 30, 2026 | 4.42 | 4.43 | 4.42 | 4.42 | 4.42 | 0.23% | 2,042,843 |
| Jan 29, 2026 | 4.40 | 4.42 | 4.40 | 4.41 | 4.41 | -0.90% | 7,565,825 |
| Jan 28, 2026 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -0.22% | 579,417 |
| Jan 27, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | 0.22% | 621,779 |
| Jan 26, 2026 | 4.46 | 4.47 | 4.45 | 4.45 | 4.45 | -0.45% | 863,897 |
| Jan 23, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 0.22% | 1,448,776 |
| Jan 22, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | - | 643,607 |
| Jan 21, 2026 | 4.46 | 4.47 | 4.45 | 4.46 | 4.46 | - | 616,671 |
| Jan 20, 2026 | 4.46 | 4.47 | 4.46 | 4.46 | 4.46 | -0.45% | 683,970 |
| Jan 16, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 703,116 |
| Jan 15, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | - | 656,733 |
| Jan 14, 2026 | 4.46 | 4.47 | 4.46 | 4.46 | 4.46 | - | 752,465 |
| Jan 13, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | -0.22% | 1,182,272 |
| Jan 12, 2026 | 4.46 | 4.48 | 4.46 | 4.47 | 4.47 | 0.22% | 895,286 |
| Jan 9, 2026 | 4.46 | 4.47 | 4.46 | 4.46 | 4.46 | - | 544,435 |
| Jan 8, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | - | 1,688,574 |
| Jan 7, 2026 | 4.45 | 4.48 | 4.44 | 4.46 | 4.46 | 0.45% | 3,161,111 |
| Jan 6, 2026 | 4.44 | 4.47 | 4.44 | 4.44 | 4.44 | -0.22% | 12,099,949 |
| Jan 5, 2026 | 4.44 | 4.46 | 4.44 | 4.45 | 4.45 | 0.23% | 1,767,601 |
| Jan 2, 2026 | 4.44 | 4.46 | 4.43 | 4.44 | 4.44 | -0.22% | 2,219,009 |
| Dec 31, 2025 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | 0.23% | 292,648 |
| Dec 30, 2025 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | - | 561,470 |
| Dec 29, 2025 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | - | 398,583 |
| Dec 26, 2025 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | -0.22% | 352,398 |
| Dec 24, 2025 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 0.23% | 253,310 |
| Dec 23, 2025 | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | 0.23% | 1,690,201 |
| Dec 22, 2025 | 4.43 | 4.45 | 4.43 | 4.43 | 4.43 | - | 971,792 |
| Dec 19, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | - | 788,824 |
| Dec 18, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.23% | 1,017,833 |
| Dec 17, 2025 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 0.23% | 852,102 |
| Dec 16, 2025 | 4.43 | 4.46 | 4.43 | 4.43 | 4.43 | - | 1,333,157 |
| Dec 15, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | - | 1,892,716 |
| Dec 12, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | -0.23% | 1,351,220 |
| Dec 11, 2025 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 0.23% | 1,291,490 |
| Dec 10, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.23% | 1,821,451 |
| Dec 9, 2025 | 4.43 | 4.44 | 4.42 | 4.44 | 4.44 | 0.23% | 1,964,624 |
| Dec 8, 2025 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | - | 3,594,119 |
| Dec 5, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | - | 1,291,903 |
| Dec 4, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | -0.23% | 2,494,946 |
| Dec 3, 2025 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 0.23% | 3,976,855 |
| Dec 2, 2025 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | 78.63% | 29,467,518 |
| Dec 1, 2025 | 2.42 | 2.51 | 2.42 | 2.48 | 2.48 | -0.40% | 331,008 |
| Nov 28, 2025 | 2.42 | 2.49 | 2.42 | 2.49 | 2.49 | 1.22% | 244,487 |
| Nov 26, 2025 | 2.45 | 2.50 | 2.45 | 2.46 | 2.46 | - | 382,117 |
| Nov 25, 2025 | 2.44 | 2.50 | 2.44 | 2.46 | 2.46 | 0.41% | 289,523 |
| Nov 24, 2025 | 2.56 | 2.58 | 2.45 | 2.45 | 2.45 | -5.04% | 416,125 |
| Nov 21, 2025 | 2.51 | 2.59 | 2.49 | 2.58 | 2.58 | 2.79% | 516,229 |
| Nov 20, 2025 | 2.59 | 2.61 | 2.50 | 2.51 | 2.51 | -1.95% | 610,534 |
| Nov 19, 2025 | 2.60 | 2.64 | 2.52 | 2.56 | 2.56 | -1.54% | 510,388 |
| Nov 18, 2025 | 2.60 | 2.64 | 2.56 | 2.60 | 2.60 | -1.14% | 404,286 |
| Nov 17, 2025 | 2.65 | 2.67 | 2.60 | 2.63 | 2.63 | -2.23% | 402,468 |
| Nov 14, 2025 | 2.73 | 2.74 | 2.62 | 2.69 | 2.69 | -3.58% | 535,237 |
| Nov 13, 2025 | 2.83 | 2.84 | 2.72 | 2.79 | 2.79 | -2.79% | 635,953 |
| Nov 12, 2025 | 2.73 | 2.90 | 2.68 | 2.87 | 2.87 | 5.51% | 752,210 |
| Nov 11, 2025 | 2.70 | 2.84 | 2.62 | 2.72 | 2.72 | -0.73% | 714,892 |
| Nov 10, 2025 | 2.66 | 2.77 | 2.54 | 2.74 | 2.74 | 4.18% | 957,516 |
| Nov 7, 2025 | 2.58 | 2.75 | 2.50 | 2.63 | 2.63 | 19.55% | 2,640,113 |
| Nov 6, 2025 | 2.26 | 2.28 | 2.13 | 2.20 | 2.20 | -3.93% | 846,261 |
| Nov 5, 2025 | 2.25 | 2.29 | 2.22 | 2.29 | 2.29 | 2.23% | 624,049 |
| Nov 4, 2025 | 2.35 | 2.37 | 2.24 | 2.24 | 2.24 | -6.28% | 610,003 |
| Nov 3, 2025 | 2.31 | 2.42 | 2.28 | 2.39 | 2.39 | 3.46% | 1,099,374 |
| Oct 31, 2025 | 2.28 | 2.34 | 2.26 | 2.31 | 2.31 | 0.87% | 446,993 |
| Oct 30, 2025 | 2.24 | 2.32 | 2.22 | 2.29 | 2.29 | 1.33% | 303,565 |
| Oct 29, 2025 | 2.31 | 2.35 | 2.26 | 2.26 | 2.26 | -2.16% | 384,205 |
| Oct 28, 2025 | 2.36 | 2.37 | 2.30 | 2.31 | 2.31 | -2.94% | 314,716 |
| Oct 27, 2025 | 2.40 | 2.40 | 2.34 | 2.38 | 2.38 | 0.42% | 310,627 |
| Oct 24, 2025 | 2.39 | 2.41 | 2.35 | 2.37 | 2.37 | - | 204,961 |
| Oct 23, 2025 | 2.32 | 2.37 | 2.31 | 2.37 | 2.37 | 1.72% | 258,858 |
| Oct 22, 2025 | 2.32 | 2.34 | 2.24 | 2.33 | 2.33 | - | 688,285 |
| Oct 21, 2025 | 2.25 | 2.34 | 2.23 | 2.33 | 2.33 | 2.19% | 374,596 |
| Oct 20, 2025 | 2.24 | 2.32 | 2.23 | 2.28 | 2.28 | 1.79% | 445,729 |
| Oct 17, 2025 | 2.33 | 2.35 | 2.23 | 2.24 | 2.24 | -4.68% | 582,041 |
| Oct 16, 2025 | 2.35 | 2.39 | 2.34 | 2.35 | 2.35 | -0.42% | 418,544 |
| Oct 15, 2025 | 2.42 | 2.44 | 2.34 | 2.36 | 2.36 | -1.26% | 482,754 |
| Oct 14, 2025 | 2.37 | 2.43 | 2.37 | 2.39 | 2.39 | -1.24% | 265,758 |
| Oct 13, 2025 | 2.35 | 2.42 | 2.35 | 2.42 | 2.42 | 3.86% | 462,041 |