StubHub Holdings, Inc. (STUB)
NYSE: STUB · Real-Time Price · USD
7.47
+0.21 (2.89%)
At close: Apr 28, 2026, 4:00 PM EDT
7.36
-0.11 (-1.42%)
After-hours: Apr 28, 2026, 7:49 PM EDT
StubHub Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.25 | 7.64 | 7.15 | 7.47 | 7.47 | 2.89% | 3,930,217 |
| Apr 27, 2026 | 7.08 | 7.41 | 7.03 | 7.26 | 7.26 | 1.54% | 2,855,148 |
| Apr 24, 2026 | 6.97 | 7.19 | 6.73 | 7.15 | 7.15 | 2.44% | 3,141,947 |
| Apr 23, 2026 | 7.09 | 7.13 | 6.84 | 6.98 | 6.98 | -2.79% | 2,216,832 |
| Apr 22, 2026 | 7.26 | 7.52 | 7.11 | 7.18 | 7.18 | -0.55% | 2,732,651 |
| Apr 21, 2026 | 6.93 | 7.36 | 6.81 | 7.22 | 7.22 | 4.64% | 6,540,151 |
| Apr 20, 2026 | 6.84 | 6.93 | 6.71 | 6.90 | 6.90 | -0.29% | 2,118,063 |
| Apr 17, 2026 | 6.92 | 7.01 | 6.78 | 6.92 | 6.92 | 1.47% | 2,013,738 |
| Apr 16, 2026 | 7.21 | 7.23 | 6.77 | 6.82 | 6.82 | -4.48% | 2,705,870 |
| Apr 15, 2026 | 6.96 | 7.24 | 6.91 | 7.14 | 7.14 | 3.48% | 5,013,935 |
| Apr 14, 2026 | 6.56 | 6.94 | 6.51 | 6.90 | 6.90 | 5.34% | 3,647,503 |
| Apr 13, 2026 | 6.20 | 6.60 | 6.15 | 6.55 | 6.55 | 4.47% | 3,024,094 |
| Apr 10, 2026 | 6.18 | 6.46 | 6.01 | 6.27 | 6.27 | 1.62% | 3,200,480 |
| Apr 9, 2026 | 6.36 | 6.36 | 5.74 | 6.17 | 6.17 | -2.99% | 8,203,894 |
| Apr 8, 2026 | 6.77 | 6.99 | 6.33 | 6.36 | 6.36 | -1.40% | 3,765,811 |
| Apr 7, 2026 | 6.09 | 6.63 | 6.03 | 6.45 | 6.45 | 4.54% | 4,047,163 |
| Apr 6, 2026 | 6.43 | 6.43 | 5.96 | 6.17 | 6.17 | -4.19% | 5,364,929 |
| Apr 2, 2026 | 5.99 | 6.47 | 5.85 | 6.44 | 6.44 | 5.57% | 2,911,063 |
| Apr 1, 2026 | 6.25 | 6.30 | 6.02 | 6.10 | 6.10 | -2.24% | 3,924,835 |
| Mar 31, 2026 | 6.10 | 6.28 | 6.06 | 6.24 | 6.24 | 2.46% | 3,288,058 |
| Mar 30, 2026 | 6.35 | 6.45 | 6.02 | 6.09 | 6.09 | -4.99% | 3,264,970 |
| Mar 27, 2026 | 6.68 | 6.84 | 6.40 | 6.41 | 6.41 | -4.90% | 3,256,188 |
| Mar 26, 2026 | 6.79 | 7.16 | 6.70 | 6.74 | 6.74 | -1.89% | 3,064,503 |
| Mar 25, 2026 | 6.69 | 7.04 | 6.69 | 6.87 | 6.87 | 4.25% | 5,546,842 |
| Mar 24, 2026 | 6.71 | 6.84 | 6.56 | 6.59 | 6.59 | -4.22% | 3,365,439 |
| Mar 23, 2026 | 6.74 | 7.04 | 6.62 | 6.88 | 6.88 | 2.99% | 4,200,465 |
| Mar 20, 2026 | 6.94 | 7.02 | 6.59 | 6.68 | 6.68 | -4.84% | 5,855,536 |
| Mar 19, 2026 | 6.87 | 7.18 | 6.82 | 7.02 | 7.02 | 0.86% | 3,901,093 |
| Mar 18, 2026 | 7.05 | 7.16 | 6.90 | 6.96 | 6.96 | -2.52% | 3,976,788 |
| Mar 17, 2026 | 7.51 | 7.60 | 7.10 | 7.14 | 7.14 | -4.29% | 3,921,625 |
| Mar 16, 2026 | 7.49 | 7.63 | 7.26 | 7.46 | 7.46 | -0.80% | 3,269,498 |
| Mar 13, 2026 | 7.84 | 7.98 | 7.46 | 7.52 | 7.52 | -4.69% | 3,375,891 |
| Mar 12, 2026 | 7.52 | 8.02 | 7.40 | 7.89 | 7.89 | 4.09% | 4,099,443 |
| Mar 11, 2026 | 7.90 | 8.12 | 7.37 | 7.58 | 7.58 | -4.41% | 6,261,049 |
| Mar 10, 2026 | 8.36 | 8.40 | 7.85 | 7.93 | 7.93 | -3.65% | 9,846,890 |
| Mar 9, 2026 | 8.25 | 9.15 | 8.14 | 8.23 | 8.23 | -1.44% | 9,490,202 |
| Mar 6, 2026 | 8.78 | 9.00 | 8.11 | 8.35 | 8.35 | -6.29% | 8,732,840 |
| Mar 5, 2026 | 8.74 | 9.30 | 8.06 | 8.91 | 8.91 | -12.39% | 18,376,932 |
| Mar 4, 2026 | 10.20 | 10.60 | 9.91 | 10.17 | 10.17 | - | 3,259,657 |
| Mar 3, 2026 | 9.59 | 10.50 | 9.54 | 10.17 | 10.17 | 3.14% | 3,902,352 |
| Mar 2, 2026 | 9.31 | 9.93 | 9.02 | 9.86 | 9.86 | 3.03% | 2,411,098 |
| 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 |