StubHub Holdings, Inc. (STUB)
NYSE: STUB · Real-Time Price · USD
9.57
+0.08 (0.84%)
At close: Feb 27, 2026, 4:00 PM EST
9.54
-0.03 (-0.31%)
After-hours: Feb 27, 2026, 7:59 PM EST
StubHub Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.43 | 9.58 | 9.07 | 9.57 | 9.57 | 0.84% | 2,227,412 |
| Feb 26, 2026 | 9.25 | 9.71 | 9.12 | 9.49 | 9.49 | 3.15% | 2,607,548 |
| Feb 25, 2026 | 9.62 | 9.62 | 9.11 | 9.20 | 9.20 | -3.77% | 2,299,760 |
| Feb 24, 2026 | 9.08 | 9.59 | 8.93 | 9.56 | 9.56 | 2.69% | 2,498,374 |
| Feb 23, 2026 | 9.23 | 9.37 | 8.90 | 9.31 | 9.31 | -0.53% | 2,667,773 |
| Feb 20, 2026 | 8.50 | 9.60 | 8.50 | 9.36 | 9.36 | 9.86% | 4,037,713 |
| Feb 19, 2026 | 8.84 | 8.97 | 8.45 | 8.52 | 8.52 | -4.38% | 3,438,599 |
| Feb 18, 2026 | 9.00 | 9.25 | 8.70 | 8.91 | 8.91 | -0.11% | 4,423,843 |
| Feb 17, 2026 | 9.00 | 9.24 | 8.70 | 8.92 | 8.92 | -3.36% | 5,494,593 |
| Feb 13, 2026 | 8.73 | 9.24 | 8.56 | 9.23 | 9.23 | 5.25% | 3,369,215 |
| Feb 12, 2026 | 9.50 | 9.58 | 8.30 | 8.77 | 8.77 | -7.20% | 4,558,987 |
| Feb 11, 2026 | 10.35 | 10.49 | 9.41 | 9.45 | 9.45 | -9.31% | 3,297,603 |
| Feb 10, 2026 | 10.14 | 10.44 | 9.95 | 10.42 | 10.42 | 3.07% | 1,951,385 |
| Feb 9, 2026 | 9.75 | 10.37 | 9.28 | 10.11 | 10.11 | 1.92% | 3,775,555 |
| Feb 6, 2026 | 10.67 | 11.00 | 9.57 | 9.92 | 9.92 | -2.27% | 4,173,419 |
| Feb 5, 2026 | 10.98 | 11.15 | 10.10 | 10.15 | 10.15 | -11.04% | 2,664,692 |
| Feb 4, 2026 | 11.46 | 11.47 | 10.27 | 11.41 | 11.41 | 2.06% | 5,180,486 |
| Feb 3, 2026 | 13.00 | 13.05 | 10.74 | 11.18 | 11.18 | -14.59% | 7,314,700 |
| Feb 2, 2026 | 13.98 | 14.03 | 13.04 | 13.09 | 13.09 | -7.29% | 2,197,453 |
| Jan 30, 2026 | 14.41 | 14.56 | 13.43 | 14.12 | 14.12 | -3.68% | 2,073,823 |
| Jan 29, 2026 | 15.02 | 15.03 | 13.75 | 14.66 | 14.66 | -1.87% | 2,158,167 |
| Jan 28, 2026 | 14.00 | 16.23 | 13.79 | 14.94 | 14.94 | 8.18% | 4,817,617 |
| Jan 27, 2026 | 13.74 | 14.01 | 13.41 | 13.81 | 13.81 | 0.07% | 1,072,559 |
| Jan 26, 2026 | 14.73 | 15.10 | 13.73 | 13.80 | 13.80 | -6.12% | 2,665,815 |
| Jan 23, 2026 | 15.10 | 15.15 | 14.56 | 14.70 | 14.70 | -3.92% | 1,409,568 |
| Jan 22, 2026 | 14.90 | 15.32 | 14.69 | 15.30 | 15.30 | 3.31% | 1,400,336 |
| Jan 21, 2026 | 14.60 | 15.16 | 14.02 | 14.81 | 14.81 | 2.00% | 2,575,688 |
| Jan 20, 2026 | 15.15 | 15.76 | 14.48 | 14.52 | 14.52 | -9.25% | 2,602,772 |
| Jan 16, 2026 | 14.85 | 16.30 | 14.85 | 16.00 | 16.00 | 5.26% | 3,222,297 |
| Jan 15, 2026 | 13.67 | 16.63 | 13.58 | 15.20 | 15.20 | 11.36% | 9,690,573 |
| Jan 14, 2026 | 13.48 | 13.85 | 13.24 | 13.65 | 13.65 | 0.52% | 1,927,036 |
| Jan 13, 2026 | 12.72 | 13.62 | 12.65 | 13.58 | 13.58 | 6.68% | 2,781,785 |
| Jan 12, 2026 | 12.67 | 12.77 | 12.15 | 12.73 | 12.73 | -0.31% | 1,985,464 |
| Jan 9, 2026 | 13.15 | 13.15 | 12.57 | 12.77 | 12.77 | -2.52% | 2,774,347 |
| Jan 8, 2026 | 12.84 | 13.37 | 12.56 | 13.10 | 13.10 | 4.30% | 2,838,946 |
| Jan 7, 2026 | 12.85 | 12.88 | 12.42 | 12.56 | 12.56 | -2.33% | 3,598,392 |
| Jan 6, 2026 | 13.49 | 13.66 | 12.27 | 12.86 | 12.86 | -4.39% | 5,202,627 |
| Jan 5, 2026 | 14.35 | 14.40 | 13.11 | 13.45 | 13.45 | -5.88% | 3,568,754 |
| Jan 2, 2026 | 13.69 | 14.68 | 13.66 | 14.29 | 14.29 | 5.62% | 2,690,944 |
| Dec 31, 2025 | 14.00 | 14.57 | 13.49 | 13.53 | 13.53 | -2.80% | 3,305,721 |
| Dec 30, 2025 | 13.30 | 13.97 | 13.29 | 13.92 | 13.92 | 4.04% | 2,249,119 |
| Dec 29, 2025 | 13.16 | 13.49 | 13.08 | 13.38 | 13.38 | 0.75% | 1,086,626 |
| Dec 26, 2025 | 13.54 | 13.62 | 13.07 | 13.28 | 13.28 | -2.21% | 1,087,402 |
| Dec 24, 2025 | 13.60 | 13.72 | 12.90 | 13.58 | 13.58 | -1.52% | 2,169,576 |
| Dec 23, 2025 | 13.64 | 13.94 | 13.43 | 13.79 | 13.79 | 1.03% | 1,190,467 |
| Dec 22, 2025 | 13.80 | 13.80 | 13.13 | 13.65 | 13.65 | -0.87% | 1,903,473 |
| Dec 19, 2025 | 14.05 | 14.32 | 13.47 | 13.77 | 13.77 | -1.64% | 4,799,226 |
| Dec 18, 2025 | 14.04 | 14.99 | 13.95 | 14.00 | 14.00 | 0.07% | 4,934,461 |
| Dec 17, 2025 | 13.74 | 14.24 | 13.61 | 13.99 | 13.99 | 5.43% | 2,327,037 |
| Dec 16, 2025 | 13.48 | 13.52 | 12.76 | 13.27 | 13.27 | -5.62% | 4,401,180 |
| Dec 15, 2025 | 14.08 | 14.92 | 13.96 | 14.06 | 14.06 | 0.79% | 3,723,959 |
| Dec 12, 2025 | 14.53 | 14.70 | 13.31 | 13.95 | 13.95 | -3.93% | 3,969,299 |
| Dec 11, 2025 | 13.76 | 14.81 | 13.66 | 14.52 | 14.52 | 5.14% | 3,519,236 |
| Dec 10, 2025 | 13.19 | 14.01 | 13.00 | 13.81 | 13.81 | 5.50% | 2,508,803 |
| Dec 9, 2025 | 12.53 | 14.00 | 12.51 | 13.09 | 13.09 | 3.23% | 3,830,072 |
| Dec 8, 2025 | 12.59 | 12.80 | 12.00 | 12.68 | 12.68 | 2.09% | 3,099,200 |
| Dec 5, 2025 | 11.90 | 12.45 | 11.85 | 12.42 | 12.42 | 4.11% | 3,821,356 |
| Dec 4, 2025 | 10.76 | 12.08 | 10.76 | 11.93 | 11.93 | 10.67% | 2,689,707 |
| Dec 3, 2025 | 11.15 | 11.22 | 10.77 | 10.78 | 10.78 | -3.41% | 3,497,731 |
| Dec 2, 2025 | 11.07 | 11.55 | 10.75 | 11.16 | 11.16 | 0.72% | 2,133,875 |
| Dec 1, 2025 | 11.55 | 11.57 | 10.88 | 11.08 | 11.08 | -5.54% | 1,986,769 |
| Nov 28, 2025 | 11.85 | 11.90 | 11.41 | 11.73 | 11.73 | -1.10% | 1,457,385 |
| Nov 26, 2025 | 12.74 | 12.85 | 11.77 | 11.86 | 11.86 | -6.83% | 3,804,510 |
| Nov 25, 2025 | 11.96 | 12.89 | 11.91 | 12.73 | 12.73 | 6.00% | 3,778,779 |
| Nov 24, 2025 | 10.80 | 12.03 | 10.73 | 12.01 | 12.01 | 10.90% | 6,051,558 |
| Nov 21, 2025 | 10.30 | 10.84 | 9.83 | 10.83 | 10.83 | 5.04% | 11,325,954 |
| Nov 20, 2025 | 11.05 | 11.25 | 10.30 | 10.31 | 10.31 | -5.41% | 4,646,039 |
| Nov 19, 2025 | 12.00 | 12.15 | 10.85 | 10.90 | 10.90 | -9.62% | 7,679,254 |
| Nov 18, 2025 | 12.85 | 12.86 | 11.96 | 12.06 | 12.06 | -5.93% | 6,037,472 |
| Nov 17, 2025 | 14.82 | 14.94 | 12.50 | 12.82 | 12.82 | -13.79% | 8,285,255 |
| Nov 14, 2025 | 13.44 | 15.00 | 12.91 | 14.87 | 14.87 | -20.99% | 17,416,298 |
| Nov 13, 2025 | 18.90 | 19.39 | 18.26 | 18.82 | 18.82 | -1.16% | 5,448,281 |
| Nov 12, 2025 | 19.22 | 19.86 | 18.81 | 19.04 | 19.04 | -1.09% | 2,109,135 |
| Nov 11, 2025 | 19.26 | 19.60 | 18.93 | 19.25 | 19.25 | 0.42% | 1,443,704 |
| Nov 10, 2025 | 19.64 | 19.74 | 18.77 | 19.17 | 19.17 | -1.39% | 1,088,973 |
| Nov 7, 2025 | 18.05 | 19.87 | 17.77 | 19.44 | 19.44 | 6.64% | 3,741,332 |
| Nov 6, 2025 | 18.09 | 18.61 | 17.82 | 18.23 | 18.23 | 0.55% | 1,783,428 |
| Nov 5, 2025 | 17.08 | 18.15 | 16.99 | 18.13 | 18.13 | 5.90% | 2,762,882 |
| Nov 4, 2025 | 17.75 | 18.31 | 17.00 | 17.12 | 17.12 | -4.46% | 2,300,084 |
| Nov 3, 2025 | 18.89 | 19.19 | 17.61 | 17.92 | 17.92 | -6.42% | 2,350,005 |
| Oct 31, 2025 | 18.85 | 19.50 | 18.60 | 19.15 | 19.15 | 1.59% | 1,160,014 |
| Oct 30, 2025 | 19.40 | 19.55 | 18.12 | 18.85 | 18.85 | -3.83% | 1,493,463 |
| Oct 29, 2025 | 19.60 | 20.27 | 19.32 | 19.60 | 19.60 | -0.10% | 2,072,086 |
| Oct 28, 2025 | 20.00 | 20.07 | 19.29 | 19.62 | 19.62 | -1.90% | 3,147,747 |
| Oct 27, 2025 | 20.39 | 20.54 | 19.30 | 20.00 | 20.00 | -0.65% | 1,688,795 |
| Oct 24, 2025 | 19.44 | 21.49 | 19.24 | 20.13 | 20.13 | 5.12% | 3,667,170 |
| Oct 23, 2025 | 19.60 | 19.68 | 19.01 | 19.15 | 19.15 | -2.40% | 1,711,039 |
| Oct 22, 2025 | 18.90 | 20.00 | 18.82 | 19.62 | 19.62 | 3.05% | 2,699,097 |
| Oct 21, 2025 | 18.50 | 19.31 | 18.10 | 19.04 | 19.04 | 0.47% | 2,588,086 |
| Oct 20, 2025 | 17.24 | 18.96 | 17.20 | 18.95 | 18.95 | 10.50% | 3,681,299 |
| Oct 17, 2025 | 17.75 | 17.92 | 17.11 | 17.15 | 17.15 | -3.87% | 2,283,711 |
| Oct 16, 2025 | 19.52 | 20.10 | 17.60 | 17.84 | 17.84 | -7.32% | 3,829,583 |
| Oct 15, 2025 | 18.90 | 19.80 | 18.16 | 19.25 | 19.25 | 3.05% | 3,311,844 |
| Oct 14, 2025 | 19.50 | 19.50 | 18.08 | 18.68 | 18.68 | -4.74% | 2,711,395 |
| Oct 13, 2025 | 20.00 | 20.14 | 19.46 | 19.61 | 19.61 | 3.81% | 4,680,544 |
| Oct 10, 2025 | 19.05 | 20.15 | 18.78 | 18.89 | 18.89 | -0.89% | 4,203,757 |
| Oct 9, 2025 | 19.50 | 19.58 | 18.68 | 19.06 | 19.06 | -3.35% | 3,436,790 |
| Oct 8, 2025 | 17.60 | 20.17 | 17.60 | 19.72 | 19.72 | 13.53% | 10,541,112 |
| Oct 7, 2025 | 16.88 | 17.80 | 16.51 | 17.37 | 17.37 | 2.66% | 3,082,856 |
| Oct 6, 2025 | 16.85 | 17.08 | 16.56 | 16.92 | 16.92 | -0.18% | 2,867,956 |